American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 132.89 | 133.41 | 131.89 | 132.02 | 126.24 | 980,600 |
| 2024-11-13 | 133.37 | 133.97 | 131.75 | 132.44 | 126.64 | 1,260,300 |
| 2024-11-12 | 133.87 | 133.87 | 132.23 | 132.43 | 126.63 | 932,800 |
| 2024-11-11 | 135.31 | 136.54 | 134.50 | 134.77 | 128.14 | 926,800 |
| 2024-11-08 | 133.75 | 136.33 | 133.50 | 136.09 | 129.40 | 1,076,000 |
| 2024-11-07 | 133.80 | 134.63 | 132.69 | 132.84 | 126.31 | 1,260,100 |
| 2024-11-06 | 133.74 | 135.61 | 131.51 | 133.58 | 127.01 | 2,141,200 |
| 2024-11-05 | 135.66 | 137.13 | 134.54 | 137.11 | 130.37 | 911,400 |
| 2024-11-04 | 136.45 | 136.46 | 134.00 | 135.30 | 128.65 | 1,569,000 |
| 2024-11-01 | 138.35 | 138.89 | 135.97 | 136.00 | 129.31 | 1,044,400 |
| 2024-10-31 | 137.84 | 139.99 | 135.00 | 138.11 | 131.32 | 1,544,600 |
| 2024-10-30 | 136.25 | 136.91 | 135.53 | 135.69 | 129.02 | 1,329,800 |
| 2024-10-29 | 137.52 | 138.13 | 135.75 | 135.80 | 129.12 | 1,054,600 |
| 2024-10-28 | 138.89 | 139.90 | 138.18 | 138.79 | 131.96 | 564,800 |
| 2024-10-25 | 140.26 | 140.26 | 137.57 | 137.66 | 130.89 | 592,200 |
| 2024-10-24 | 142.39 | 142.97 | 139.74 | 139.80 | 132.92 | 712,500 |
| 2024-10-23 | 141.25 | 142.67 | 141.07 | 142.12 | 135.13 | 1,290,000 |
| 2024-10-22 | 139.60 | 140.99 | 138.93 | 140.75 | 133.83 | 888,700 |
| 2024-10-21 | 141.94 | 142.79 | 140.70 | 141.05 | 134.11 | 564,900 |
| 2024-10-18 | 141.01 | 142.20 | 139.09 | 141.96 | 134.98 | 818,500 |
| 2024-10-17 | 142.28 | 142.50 | 140.23 | 140.79 | 133.87 | 585,700 |
| 2024-10-16 | 141.31 | 142.84 | 141.28 | 142.58 | 135.57 | 651,600 |
| 2024-10-15 | 140.40 | 142.67 | 140.32 | 141.20 | 134.25 | 833,600 |
| 2024-10-14 | 139.24 | 140.72 | 138.98 | 140.37 | 133.47 | 597,700 |
| 2024-10-11 | 137.00 | 138.99 | 136.66 | 138.87 | 132.04 | 689,300 |
| 2024-10-10 | 133.60 | 136.78 | 133.60 | 136.22 | 129.52 | 876,300 |
| 2024-10-09 | 136.89 | 137.80 | 135.50 | 136.18 | 129.48 | 857,900 |
| 2024-10-08 | 137.73 | 138.43 | 137.19 | 137.39 | 130.63 | 918,700 |
| 2024-10-07 | 142.05 | 142.05 | 135.70 | 136.99 | 130.25 | 1,689,100 |
| 2024-10-04 | 143.34 | 144.14 | 141.71 | 142.57 | 135.56 | 853,600 |
| 2024-10-03 | 145.88 | 146.25 | 144.49 | 144.68 | 137.56 | 847,400 |
| 2024-10-02 | 144.60 | 146.98 | 144.27 | 146.10 | 138.91 | 1,324,500 |
| 2024-10-01 | 146.47 | 147.21 | 145.17 | 145.67 | 138.51 | 1,003,900 |
| 2024-09-30 | 145.24 | 146.28 | 143.54 | 146.24 | 139.05 | 1,791,100 |
| 2024-09-27 | 144.35 | 145.65 | 144.14 | 144.93 | 137.80 | 796,600 |
| 2024-09-26 | 143.26 | 144.17 | 142.57 | 143.18 | 136.14 | 938,600 |
| 2024-09-25 | 145.70 | 146.01 | 143.39 | 144.12 | 137.03 | 1,082,300 |
| 2024-09-24 | 146.48 | 147.99 | 144.86 | 145.04 | 137.91 | 1,838,800 |
| 2024-09-23 | 147.89 | 149.10 | 147.15 | 147.54 | 140.28 | 814,900 |
| 2024-09-20 | 149.08 | 149.13 | 145.74 | 147.23 | 139.99 | 3,350,400 |
| 2024-09-19 | 148.22 | 149.28 | 147.15 | 149.08 | 141.75 | 1,190,600 |
| 2024-09-18 | 149.48 | 150.16 | 148.11 | 148.94 | 141.61 | 1,183,200 |
| 2024-09-17 | 149.09 | 150.68 | 148.83 | 149.90 | 142.53 | 1,028,000 |
| 2024-09-16 | 148.94 | 149.78 | 148.52 | 149.09 | 141.76 | 714,200 |
| 2024-09-13 | 147.53 | 148.19 | 146.60 | 148.13 | 140.84 | 738,100 |
| 2024-09-12 | 146.89 | 147.73 | 145.47 | 147.13 | 139.89 | 706,800 |
| 2024-09-11 | 147.75 | 147.98 | 144.75 | 147.04 | 139.81 | 1,052,700 |
| 2024-09-10 | 146.43 | 148.55 | 145.85 | 148.20 | 140.91 | 958,100 |
| 2024-09-09 | 144.05 | 146.06 | 143.62 | 146.01 | 138.83 | 837,700 |
| 2024-09-06 | 144.91 | 145.56 | 143.56 | 143.94 | 136.86 | 871,900 |
| 2024-09-05 | 145.08 | 145.39 | 143.96 | 144.51 | 137.40 | 702,500 |
| 2024-09-04 | 143.82 | 145.71 | 142.99 | 144.15 | 137.06 | 832,600 |
| 2024-09-03 | 142.85 | 145.24 | 142.52 | 143.48 | 136.42 | 914,400 |
| 2024-08-30 | 142.19 | 143.51 | 141.06 | 143.12 | 136.08 | 1,833,500 |
| 2024-08-29 | 141.86 | 142.41 | 140.73 | 141.82 | 134.84 | 811,200 |
| 2024-08-28 | 140.83 | 143.34 | 139.81 | 141.77 | 134.80 | 983,100 |
| 2024-08-27 | 140.51 | 141.72 | 139.69 | 140.17 | 133.28 | 553,100 |
| 2024-08-26 | 141.20 | 142.25 | 140.51 | 141.06 | 134.12 | 418,800 |
| 2024-08-23 | 140.42 | 141.15 | 139.55 | 140.42 | 133.51 | 521,400 |
| 2024-08-22 | 140.67 | 141.15 | 138.89 | 140.02 | 133.13 | 771,800 |
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.