American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	173.50	173.50	173.50	173.50	48.831	0
2023-03-13	173.50	173.50	173.50	173.50	48.831	0
2023-03-10	173.50	173.50	173.50	173.50	48.831	3
2023-03-09	175.75	175.75	174.95	174.95	49.240	6
2023-03-08	177.77	177.77	177.77	177.77	50.033	0
2023-03-07	177.77	177.77	177.77	177.77	50.033	3
2023-03-06	180.83	180.83	180.83	180.83	50.894	0
2023-03-03	180.83	180.83	180.83	180.83	50.894	3
2023-03-02	179.95	179.95	179.95	179.95	50.647	3
2023-03-01	179.46	179.46	179.46	179.46	50.509	3
2023-02-28	182.55	182.55	182.55	182.55	51.378	0
2023-02-27	182.55	182.55	182.55	182.55	51.378	162
2023-02-24	183.95	183.95	182.95	182.95	51.491	6
2023-02-23	185.95	185.95	184.95	184.95	52.054	9
2023-02-22	189.80	189.80	189.80	189.80	53.419	252
2023-02-17	192.34	192.34	192.34	192.34	54.134	0
2023-02-16	199.99	199.99	192.08	192.34	54.134	2,718
2023-02-15	202.50	202.50	202.50	202.50	56.993	0
2023-02-14	202.50	202.50	202.50	202.50	56.993	0
2023-02-13	202.50	202.50	202.50	202.50	56.993	0
2023-02-10	202.50	202.50	202.50	202.50	56.993	0
2023-02-09	202.50	202.50	202.50	202.50	56.993	0
2023-02-08	202.50	202.50	202.50	202.50	56.993	0
2023-02-07	202.50	202.50	202.50	202.50	56.993	0
2023-02-06	202.50	202.50	202.50	202.50	56.993	0
2023-02-03	202.50	202.50	202.50	202.50	56.993	0
2023-02-02	202.50	202.50	202.50	202.50	56.506	0
2023-02-01	202.50	202.50	202.50	202.50	56.506	0
2023-01-31	202.50	202.50	202.50	202.50	56.506	0
2023-01-30	202.50	202.50	202.50	202.50	56.506	0
2023-01-27	202.50	202.50	202.50	202.50	56.506	0
2023-01-26	202.50	202.50	202.50	202.50	56.506	0
2023-01-25	202.50	202.50	202.50	202.50	56.506	0
2023-01-24	202.50	202.50	202.50	202.50	56.506	0
2023-01-23	202.50	202.50	202.50	202.50	56.506	0
2023-01-20	202.50	202.50	202.50	202.50	56.506	0
2023-01-19	202.50	202.50	202.50	202.50	56.506	0
2023-01-18	202.50	202.50	202.50	202.50	56.506	0
2023-01-17	202.50	202.50	202.50	202.50	56.506	0
2023-01-16	202.50	202.50	202.50	202.50	56.506	0
2023-01-13	202.50	202.50	202.50	202.50	56.506	0
2023-01-12	202.50	202.50	202.50	202.50	56.506	0
2023-01-11	202.50	202.50	202.50	202.50	56.506	0
2023-01-10	202.50	202.50	202.50	202.50	56.506	0
2023-01-09	202.50	202.50	202.50	202.50	56.506	0
2023-01-06	202.50	202.50	202.50	202.50	56.506	0
2023-01-05	202.50	202.50	202.50	202.50	56.506	0
2023-01-04	202.50	202.50	202.50	202.50	56.506	0
2023-01-03	202.50	202.50	202.50	202.50	56.506	0
2023-01-02	202.50	202.50	202.50	202.50	56.506	0
2022-12-29	202.50	202.50	202.50	202.50	56.506	0
2022-12-28	202.50	202.50	202.50	202.50	56.506	0
2022-12-27	202.50	202.50	202.50	202.50	56.506	0
2022-12-26	202.50	202.50	202.50	202.50	56.506	0
2022-12-23	202.50	202.50	202.50	202.50	56.506	0
2022-12-22	202.50	202.50	202.50	202.50	56.506	0
2022-12-21	202.50	202.50	202.50	202.50	56.506	0
2022-12-20	202.50	202.50	202.50	202.50	56.506	0
2022-12-19	190.22	202.50	190.22	202.50	56.506	60
2022-12-16	192.23	192.23	192.23	192.23	53.641	0

← NewerPage 16 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.3255 USD
2026-05-08	2.2888 USD
2026-02-06	2.1866 USD
2025-11-11	2.2295 USD
2025-08-08	2.2913 USD
2025-05-09	2.3646 USD
2025-02-05	2.2474 USD
2024-11-08	2.3509 USD
2024-08-09	2.1750 USD
2024-05-10	2.0446 USD
2024-02-06	1.7756 USD
2023-11-10	1.7619 USD
2023-08-04	1.7839 USD
2023-05-05	1.7785 USD
2023-02-03	1.7305 USD
2022-11-07	2.5529 USD
2022-11-04	1.7269 USD
2022-08-08	2.5482 USD
2022-08-05	1.7237 USD
2022-05-09	2.3518 USD
2022-05-06	1.5908 USD
2022-02-07	2.2808 USD
2022-02-04	1.5428 USD
2021-11-09	2.5458 USD
2021-11-08	1.7221 USD
2021-08-09	2.3375 USD
2021-08-06	1.5809 USD
2021-05-10	2.3109 USD
2021-05-07	1.5632 USD
2021-02-05	2.3651 USD
2021-02-04	1.5997 USD
2020-11-09	2.1293 USD
2020-11-06	1.4398 USD
2020-08-11	2.1200 USD
2020-08-10	1.4193 USD
2020-05-11	2.2395 USD
2020-05-08	1.4836 USD

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