American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 144.00 | 145.49 | 137.86 | 138.64 | 133.39 | 2,412,400 |
| 2025-05-09 | 145.41 | 147.08 | 144.47 | 146.94 | 141.37 | 724,600 |
| 2025-05-08 | 147.69 | 148.33 | 145.13 | 145.40 | 139.89 | 1,182,400 |
| 2025-05-07 | 149.06 | 150.29 | 148.05 | 148.08 | 142.47 | 1,041,100 |
| 2025-05-06 | 148.33 | 150.51 | 148.15 | 149.20 | 143.55 | 1,124,200 |
| 2025-05-05 | 147.83 | 148.56 | 145.87 | 148.15 | 142.54 | 841,800 |
| 2025-05-02 | 147.44 | 147.68 | 145.39 | 147.11 | 141.54 | 1,115,900 |
| 2025-05-01 | 145.00 | 147.56 | 144.40 | 146.43 | 140.88 | 1,255,500 |
| 2025-04-30 | 146.99 | 147.47 | 144.26 | 147.01 | 141.44 | 1,421,200 |
| 2025-04-29 | 144.25 | 146.32 | 143.76 | 145.86 | 140.34 | 1,205,500 |
| 2025-04-28 | 143.77 | 145.16 | 142.31 | 144.27 | 138.81 | 1,409,000 |
| 2025-04-25 | 144.90 | 145.32 | 141.91 | 143.97 | 138.52 | 1,342,100 |
| 2025-04-24 | 147.35 | 147.35 | 145.19 | 146.04 | 140.51 | 1,209,500 |
| 2025-04-23 | 147.66 | 147.79 | 144.58 | 147.17 | 141.60 | 1,510,800 |
| 2025-04-22 | 148.29 | 149.75 | 147.15 | 149.26 | 143.61 | 1,071,400 |
| 2025-04-21 | 148.00 | 148.97 | 145.83 | 147.13 | 141.56 | 838,200 |
| 2025-04-17 | 146.57 | 149.55 | 146.03 | 148.40 | 142.78 | 946,100 |
| 2025-04-16 | 148.21 | 148.52 | 146.16 | 146.40 | 140.86 | 1,124,600 |
| 2025-04-15 | 149.66 | 149.66 | 146.72 | 146.88 | 141.32 | 1,471,300 |
| 2025-04-14 | 145.32 | 149.44 | 145.32 | 148.83 | 143.19 | 1,091,100 |
| 2025-04-11 | 143.24 | 146.79 | 142.06 | 146.09 | 140.56 | 1,549,000 |
| 2025-04-10 | 139.30 | 144.59 | 138.49 | 143.15 | 137.73 | 1,984,500 |
| 2025-04-09 | 139.53 | 145.32 | 137.41 | 139.00 | 133.74 | 2,990,700 |
| 2025-04-08 | 144.39 | 144.39 | 139.20 | 140.87 | 135.53 | 2,723,900 |
| 2025-04-07 | 145.06 | 147.54 | 141.97 | 142.36 | 136.97 | 3,007,700 |
| 2025-04-04 | 155.00 | 155.50 | 146.26 | 147.23 | 141.65 | 3,275,400 |
| 2025-04-03 | 148.92 | 154.06 | 148.74 | 151.96 | 146.20 | 2,764,800 |
| 2025-04-02 | 147.21 | 147.50 | 145.45 | 146.19 | 140.65 | 982,400 |
| 2025-04-01 | 146.84 | 147.72 | 145.84 | 147.00 | 141.43 | 1,186,400 |
| 2025-03-31 | 147.43 | 149.99 | 146.86 | 147.52 | 141.93 | 1,863,700 |
| 2025-03-28 | 144.58 | 147.31 | 144.18 | 146.24 | 140.70 | 1,596,800 |
| 2025-03-27 | 141.76 | 144.20 | 141.41 | 143.06 | 137.64 | 1,346,400 |
| 2025-03-26 | 139.33 | 141.67 | 139.28 | 141.13 | 135.78 | 1,329,800 |
| 2025-03-25 | 139.60 | 140.48 | 136.94 | 139.16 | 133.89 | 1,729,400 |
| 2025-03-24 | 140.19 | 142.04 | 139.41 | 139.70 | 134.41 | 1,093,100 |
| 2025-03-21 | 141.83 | 143.75 | 139.98 | 141.13 | 135.78 | 2,607,200 |
| 2025-03-20 | 142.51 | 142.82 | 140.76 | 141.81 | 136.44 | 1,387,300 |
| 2025-03-19 | 144.00 | 144.23 | 141.20 | 142.05 | 136.67 | 1,548,500 |
| 2025-03-18 | 144.77 | 145.66 | 143.45 | 144.75 | 139.27 | 1,182,200 |
| 2025-03-17 | 144.41 | 146.77 | 143.01 | 144.82 | 139.33 | 1,645,900 |
| 2025-03-14 | 142.11 | 144.72 | 141.72 | 144.32 | 138.85 | 1,386,800 |
| 2025-03-13 | 141.46 | 143.58 | 140.06 | 142.54 | 137.14 | 1,598,800 |
| 2025-03-12 | 141.38 | 142.73 | 138.92 | 140.86 | 135.52 | 1,919,300 |
| 2025-03-11 | 148.79 | 149.03 | 143.26 | 143.43 | 138.00 | 1,772,200 |
| 2025-03-10 | 146.18 | 152.07 | 145.79 | 149.31 | 143.65 | 3,047,400 |
| 2025-03-07 | 138.81 | 145.99 | 138.61 | 145.40 | 139.89 | 2,702,900 |
| 2025-03-06 | 138.27 | 138.94 | 135.25 | 138.18 | 132.95 | 1,441,600 |
| 2025-03-05 | 138.17 | 140.30 | 137.26 | 137.82 | 132.60 | 1,468,600 |
| 2025-03-04 | 139.67 | 142.10 | 138.70 | 139.20 | 133.93 | 2,385,800 |
| 2025-03-03 | 135.19 | 139.64 | 135.10 | 139.57 | 134.28 | 1,192,600 |
| 2025-02-28 | 136.05 | 137.56 | 134.56 | 135.97 | 130.82 | 2,340,000 |
| 2025-02-27 | 133.43 | 136.18 | 133.17 | 134.02 | 128.94 | 1,179,900 |
| 2025-02-26 | 136.50 | 137.85 | 134.00 | 135.06 | 129.94 | 1,188,400 |
| 2025-02-25 | 134.18 | 138.73 | 133.05 | 137.25 | 132.05 | 2,203,900 |
| 2025-02-24 | 132.85 | 135.19 | 130.57 | 133.59 | 128.53 | 1,789,000 |
| 2025-02-21 | 128.20 | 133.82 | 128.17 | 132.68 | 127.65 | 2,116,800 |
| 2025-02-20 | 130.00 | 131.81 | 126.61 | 128.67 | 123.80 | 1,831,500 |
| 2025-02-19 | 126.72 | 128.20 | 126.46 | 127.86 | 123.02 | 1,805,700 |
| 2025-02-18 | 124.86 | 127.49 | 124.46 | 127.17 | 122.35 | 1,345,700 |
| 2025-02-14 | 127.00 | 127.46 | 125.04 | 125.66 | 120.90 | 1,698,800 |
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.