American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 124.85 | 126.91 | 124.47 | 126.87 | 122.06 | 3,304,500 |
| 2025-02-12 | 123.66 | 125.32 | 122.97 | 125.02 | 120.28 | 1,541,100 |
| 2025-02-11 | 122.48 | 125.25 | 122.19 | 125.08 | 120.34 | 1,230,700 |
| 2025-02-10 | 122.50 | 123.35 | 121.40 | 123.11 | 118.45 | 828,700 |
| 2025-02-07 | 122.81 | 123.47 | 121.90 | 122.49 | 117.85 | 776,200 |
| 2025-02-06 | 123.79 | 124.22 | 123.06 | 123.98 | 118.55 | 794,600 |
| 2025-02-05 | 124.73 | 125.00 | 123.10 | 123.61 | 118.19 | 889,700 |
| 2025-02-04 | 124.75 | 124.92 | 123.26 | 123.85 | 118.42 | 1,353,400 |
| 2025-02-03 | 124.34 | 126.45 | 123.50 | 125.76 | 120.25 | 1,112,000 |
| 2025-01-31 | 123.66 | 124.96 | 123.33 | 124.64 | 119.18 | 1,073,000 |
| 2025-01-30 | 125.14 | 125.99 | 122.89 | 123.66 | 118.24 | 1,646,100 |
| 2025-01-29 | 126.54 | 127.05 | 123.47 | 124.25 | 118.81 | 890,500 |
| 2025-01-28 | 128.15 | 128.79 | 125.70 | 126.33 | 120.80 | 1,417,900 |
| 2025-01-27 | 122.72 | 130.22 | 122.59 | 129.95 | 124.26 | 2,271,400 |
| 2025-01-24 | 121.50 | 122.43 | 121.30 | 121.63 | 116.30 | 786,300 |
| 2025-01-23 | 121.69 | 121.90 | 120.63 | 121.81 | 116.47 | 1,202,000 |
| 2025-01-22 | 125.96 | 126.80 | 121.50 | 121.68 | 116.35 | 1,289,400 |
| 2025-01-21 | 127.18 | 128.39 | 126.00 | 126.33 | 120.80 | 1,036,100 |
| 2025-01-17 | 126.07 | 127.44 | 125.84 | 126.60 | 121.05 | 1,003,200 |
| 2025-01-16 | 123.24 | 126.40 | 122.80 | 126.36 | 120.82 | 970,600 |
| 2025-01-15 | 124.60 | 125.03 | 122.66 | 123.53 | 118.12 | 1,278,900 |
| 2025-01-14 | 121.15 | 122.74 | 121.04 | 122.52 | 117.15 | 773,300 |
| 2025-01-13 | 121.37 | 121.87 | 118.74 | 121.01 | 115.71 | 1,548,100 |
| 2025-01-10 | 121.75 | 122.83 | 120.92 | 121.12 | 115.81 | 1,309,000 |
| 2025-01-08 | 120.89 | 122.71 | 119.71 | 122.61 | 117.24 | 972,700 |
| 2025-01-07 | 122.33 | 123.24 | 121.22 | 121.63 | 116.30 | 759,100 |
| 2025-01-06 | 122.94 | 123.04 | 120.74 | 121.97 | 116.63 | 1,044,300 |
| 2025-01-03 | 124.05 | 125.12 | 123.65 | 123.77 | 118.35 | 728,500 |
| 2025-01-02 | 125.61 | 125.77 | 123.68 | 123.86 | 118.43 | 719,100 |
| 2024-12-31 | 124.53 | 125.14 | 123.85 | 124.49 | 119.04 | 1,016,000 |
| 2024-12-30 | 124.55 | 124.88 | 123.41 | 124.24 | 118.80 | 793,200 |
| 2024-12-27 | 125.53 | 126.57 | 124.75 | 125.29 | 119.80 | 703,800 |
| 2024-12-26 | 125.16 | 126.60 | 124.81 | 126.16 | 120.63 | 643,700 |
| 2024-12-24 | 125.23 | 126.24 | 124.72 | 125.73 | 120.22 | 470,100 |
| 2024-12-23 | 125.30 | 126.04 | 124.20 | 125.98 | 120.46 | 956,200 |
| 2024-12-20 | 122.71 | 126.31 | 122.71 | 125.92 | 120.40 | 3,327,600 |
| 2024-12-19 | 123.88 | 125.45 | 123.83 | 123.83 | 118.40 | 1,368,600 |
| 2024-12-18 | 128.19 | 128.76 | 124.40 | 124.43 | 118.98 | 1,750,000 |
| 2024-12-17 | 128.26 | 131.17 | 128.20 | 129.18 | 123.52 | 1,114,100 |
| 2024-12-16 | 129.47 | 130.94 | 128.72 | 128.91 | 123.26 | 856,400 |
| 2024-12-13 | 130.23 | 130.53 | 129.33 | 129.59 | 123.91 | 747,800 |
| 2024-12-12 | 130.39 | 131.82 | 129.61 | 130.55 | 124.83 | 739,200 |
| 2024-12-11 | 130.83 | 131.59 | 130.01 | 130.34 | 124.63 | 822,500 |
| 2024-12-10 | 130.72 | 131.79 | 128.76 | 130.98 | 125.24 | 838,100 |
| 2024-12-09 | 131.97 | 132.81 | 130.54 | 130.72 | 124.99 | 1,229,400 |
| 2024-12-06 | 131.83 | 132.78 | 131.10 | 132.37 | 126.57 | 1,308,000 |
| 2024-12-05 | 131.21 | 132.55 | 130.18 | 132.10 | 126.31 | 1,050,100 |
| 2024-12-04 | 133.99 | 134.33 | 130.41 | 131.01 | 125.27 | 1,876,600 |
| 2024-12-03 | 136.14 | 136.81 | 134.08 | 134.10 | 128.22 | 1,455,800 |
| 2024-12-02 | 137.45 | 137.53 | 135.03 | 135.60 | 129.66 | 1,000,000 |
| 2024-11-29 | 137.72 | 138.58 | 136.77 | 136.94 | 130.94 | 593,800 |
| 2024-11-27 | 138.36 | 139.49 | 137.92 | 138.31 | 132.25 | 746,600 |
| 2024-11-26 | 136.76 | 137.66 | 135.10 | 137.59 | 131.56 | 1,332,800 |
| 2024-11-25 | 138.26 | 139.37 | 136.37 | 136.74 | 130.75 | 4,339,200 |
| 2024-11-22 | 138.99 | 139.71 | 137.03 | 137.31 | 131.29 | 1,207,700 |
| 2024-11-21 | 138.42 | 139.08 | 136.70 | 138.79 | 132.71 | 953,000 |
| 2024-11-20 | 138.63 | 139.17 | 137.60 | 137.89 | 131.85 | 1,096,500 |
| 2024-11-19 | 138.04 | 138.40 | 136.19 | 138.20 | 132.15 | 1,585,000 |
| 2024-11-18 | 133.47 | 136.89 | 133.18 | 136.67 | 130.68 | 1,372,300 |
| 2024-11-15 | 132.23 | 134.38 | 131.75 | 134.23 | 128.35 | 1,590,400 |
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.