American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	199.00	199.00	199.00	199.00	54.208	0
2022-09-16	199.00	199.00	199.00	199.00	54.208	0
2022-09-15	199.00	199.00	199.00	199.00	54.208	0
2022-09-14	199.00	199.00	199.00	199.00	54.208	30
2022-09-13	201.60	201.60	201.60	201.60	54.916	0
2022-09-12	201.60	201.60	201.60	201.60	54.916	0
2022-09-09	201.60	201.60	201.60	201.60	54.916	15
2022-09-08	193.80	193.80	193.80	193.80	52.791	0
2022-09-06	195.28	195.50	193.80	193.80	52.791	5,403
2022-09-05	200.40	200.40	200.40	200.40	54.589	0
2022-09-02	200.40	200.40	200.40	200.40	54.589	0
2022-09-01	200.40	200.40	200.40	200.40	54.589	0
2022-08-31	200.40	200.40	200.40	200.40	54.589	0
2022-08-30	200.40	200.40	200.40	200.40	54.589	0
2022-08-29	200.40	200.40	200.40	200.40	54.589	0
2022-08-26	200.40	200.40	200.40	200.40	54.589	0
2022-08-25	200.40	200.40	200.40	200.40	54.589	0
2022-08-24	200.40	200.40	200.40	200.40	54.589	0
2022-08-23	200.40	200.40	200.40	200.40	54.589	0
2022-08-22	200.40	200.40	200.40	200.40	54.589	0
2022-08-19	200.40	200.40	200.40	200.40	54.589	0
2022-08-18	200.40	200.40	200.40	200.40	54.589	0
2022-08-17	200.40	200.40	200.40	200.40	54.589	0
2022-08-16	200.40	200.40	200.40	200.40	54.589	0
2022-08-15	200.00	200.40	200.00	200.40	54.589	264
2022-08-12	198.00	199.20	198.00	198.30	54.017	273
2022-08-11	207.29	207.29	207.29	207.29	56.466	0
2022-08-10	207.29	207.29	207.29	207.29	56.466	0
2022-08-09	207.29	207.29	207.29	207.29	56.466	0
2022-08-08	207.29	207.29	207.29	207.29	56.466	0
2022-08-05	207.29	207.29	207.29	207.29	55.772	0
2022-08-04	207.29	207.29	207.29	207.29	55.308	240
2022-08-03	202.47	202.47	202.47	202.47	54.022	0
2022-08-02	202.47	202.47	202.47	202.47	54.022	0
2022-08-01	202.47	202.47	202.47	202.47	54.022	0
2022-07-29	201.01	202.47	201.01	202.47	54.022	300
2022-07-28	192.20	192.20	192.20	192.20	51.282	0
2022-07-27	192.20	192.20	192.20	192.20	51.282	0
2022-07-26	192.20	192.20	192.20	192.20	51.282	0
2022-07-25	192.20	192.20	192.20	192.20	51.282	0
2022-07-22	192.20	192.20	192.20	192.20	51.282	0
2022-07-21	192.20	192.20	192.20	192.20	51.282	0
2022-07-20	192.20	192.20	192.20	192.20	51.282	0
2022-07-19	192.20	192.20	192.20	192.20	51.282	0
2022-07-18	192.20	192.20	192.20	192.20	51.282	0
2022-07-15	192.20	192.20	192.20	192.20	51.282	0
2022-07-14	192.20	192.20	192.20	192.20	51.282	0
2022-07-13	192.20	192.20	192.20	192.20	51.282	0
2022-07-12	192.20	192.20	192.20	192.20	51.282	0
2022-07-11	192.20	192.20	192.20	192.20	51.282	0
2022-07-08	192.20	192.20	192.20	192.20	51.282	0
2022-07-07	192.20	192.20	192.20	192.20	51.282	0
2022-07-06	192.20	192.20	192.20	192.20	51.282	0
2022-07-05	192.20	192.20	192.20	192.20	51.282	0
2022-07-04	192.20	192.20	192.20	192.20	51.282	0
2022-07-01	192.20	192.20	192.20	192.20	51.282	0
2022-06-30	192.00	192.47	192.00	192.20	51.282	66
2022-06-29	189.00	189.00	189.00	189.00	50.428	60
2022-06-28	191.10	191.10	191.10	191.10	50.988	0
2022-06-27	191.10	191.10	191.10	191.10	50.988	0

← NewerPage 18 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.