American Water Works Company, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	141.15	144.70	141.15	144.42	139.78	1,771,100
2025-08-06	142.00	143.39	141.47	141.91	137.36	2,087,800
2025-08-05	142.13	142.72	140.72	141.50	136.96	6,160,000
2025-08-04	145.72	147.65	145.53	147.00	142.28	1,304,000
2025-08-01	142.48	146.41	140.71	145.72	141.04	2,693,100
2025-07-31	138.50	141.08	137.50	140.24	135.74	2,078,200
2025-07-30	139.77	141.17	139.19	139.65	135.17	1,109,000
2025-07-29	138.62	141.00	137.91	140.95	136.43	1,138,000
2025-07-28	139.55	140.54	137.85	138.71	134.26	1,065,800
2025-07-25	140.19	141.06	139.68	140.32	135.82	893,900
2025-07-24	141.92	142.08	140.46	140.51	136.00	1,188,000
2025-07-23	144.36	144.75	140.41	141.88	137.33	1,173,300
2025-07-22	142.70	146.29	142.09	144.91	140.26	1,137,200
2025-07-21	143.18	144.32	142.57	142.84	138.26	753,100
2025-07-18	142.47	144.67	142.00	142.91	138.32	1,934,400
2025-07-17	141.22	142.73	140.02	142.21	137.65	1,195,000
2025-07-16	140.73	142.07	139.75	141.72	137.17	941,900
2025-07-15	142.66	143.04	140.71	140.83	136.31	957,900
2025-07-14	142.56	144.35	142.39	143.35	138.75	998,600
2025-07-11	141.68	143.02	140.74	142.29	137.72	948,500
2025-07-10	140.27	143.66	140.18	142.68	138.10	922,200
2025-07-09	140.82	142.21	139.91	141.80	137.25	1,413,300
2025-07-08	138.61	141.19	137.00	141.02	136.49	1,381,900
2025-07-07	140.01	140.49	138.91	139.96	135.47	888,300
2025-07-03	140.47	141.31	139.60	140.05	135.56	683,800
2025-07-02	142.03	142.49	140.09	140.31	135.81	1,205,700
2025-07-01	139.37	143.18	139.06	142.56	137.98	1,397,700
2025-06-30	138.04	139.19	137.43	139.11	134.65	1,298,100
2025-06-27	137.71	138.82	136.75	137.92	133.49	1,564,800
2025-06-26	140.57	140.92	137.89	138.42	133.98	929,900
2025-06-25	141.20	141.72	139.28	140.05	135.56	1,077,900
2025-06-24	142.89	143.46	141.82	142.18	137.62	990,800
2025-06-23	142.03	144.09	142.00	143.99	139.37	861,600
2025-06-20	140.99	142.25	140.08	141.25	136.72	2,415,900
2025-06-18	141.01	141.66	139.85	141.10	136.57	976,200
2025-06-17	140.47	141.13	138.38	140.92	136.40	1,196,400
2025-06-16	142.06	142.85	139.68	140.47	135.96	1,126,000
2025-06-13	142.23	143.16	141.14	141.44	136.90	741,200
2025-06-12	141.62	141.72	140.17	141.32	136.78	709,600
2025-06-11	141.34	142.09	140.19	140.61	136.10	826,900
2025-06-10	139.82	142.17	139.41	141.27	136.74	924,200
2025-06-09	139.39	140.29	137.40	139.81	135.32	894,900
2025-06-06	140.17	141.44	139.41	140.05	135.56	719,100
2025-06-05	139.19	140.42	138.53	140.02	135.53	793,600
2025-06-04	141.76	141.76	138.81	138.84	134.38	1,436,400
2025-06-03	142.24	142.24	140.12	141.86	137.31	1,097,100
2025-06-02	141.83	143.16	140.92	142.42	137.85	791,400
2025-05-30	142.23	143.68	140.82	142.97	138.38	3,771,600
2025-05-29	140.00	141.99	139.70	141.54	137.00	1,097,000
2025-05-28	142.45	142.97	140.43	140.87	136.35	920,000
2025-05-27	143.63	144.16	142.76	143.14	138.55	1,093,000
2025-05-23	143.40	143.91	141.40	143.61	139.00	740,300
2025-05-22	143.00	143.52	140.67	141.85	137.30	1,163,400
2025-05-21	143.73	144.65	142.75	143.48	138.88	1,699,300
2025-05-20	143.20	144.29	142.18	143.82	139.20	1,119,100
2025-05-19	142.22	143.77	141.90	143.71	139.10	956,600
2025-05-16	140.59	143.32	140.35	142.56	137.98	1,495,100
2025-05-15	135.30	140.48	134.79	140.37	135.86	2,529,200
2025-05-14	134.13	134.35	131.65	133.82	129.53	1,994,400
2025-05-13	137.50	138.06	133.29	133.84	129.54	2,330,800

← NewerPage 6 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.8950 USD
2026-05-12	0.8950 USD
2026-02-10	0.8280 USD
2025-11-13	0.8280 USD
2025-08-12	0.8280 USD
2025-05-13	0.8280 USD
2025-02-07	0.7650 USD
2024-11-12	0.7650 USD
2024-08-13	0.7650 USD
2024-05-13	0.7650 USD
2024-02-07	0.7080 USD
2023-11-13	0.7080 USD
2023-08-07	0.7080 USD
2023-05-08	0.7080 USD
2023-02-06	0.6550 USD
2022-11-07	0.6550 USD
2022-08-08	0.6550 USD
2022-05-09	0.6550 USD
2022-02-07	0.6030 USD
2021-11-09	0.6030 USD
2021-08-09	0.6030 USD
2021-05-10	0.6030 USD
2021-02-05	0.5500 USD
2020-11-09	0.5500 USD
2020-08-11	0.5500 USD
2020-05-11	0.5500 USD
2020-02-06	0.5000 USD
2019-11-08	0.5000 USD
2019-08-08	0.5000 USD
2019-05-10	0.5000 USD
2019-02-06	0.4550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.