American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	191.10	191.10	191.10	191.10	50.988	60
2022-06-23	186.80	186.80	186.80	186.80	49.841	0
2022-06-22	186.80	186.80	186.80	186.80	49.841	0
2022-06-21	186.80	186.80	186.80	186.80	49.841	0
2022-06-20	186.80	186.80	186.80	186.80	49.841	0
2022-06-17	186.80	186.80	186.80	186.80	49.841	0
2022-06-15	186.80	186.80	186.80	186.80	49.841	0
2022-06-14	186.80	186.80	186.80	186.80	49.841	0
2022-06-13	186.80	186.80	186.80	186.80	49.841	0
2022-06-10	186.80	186.80	186.80	186.80	49.841	0
2022-06-09	186.80	186.80	186.80	186.80	49.841	0
2022-06-08	186.80	186.80	186.80	186.80	49.841	0
2022-06-07	186.80	186.80	186.80	186.80	49.841	0
2022-06-06	186.80	186.80	186.80	186.80	49.841	60
2022-06-03	185.82	186.87	185.50	185.50	49.494	267
2022-06-02	178.30	178.30	178.30	178.30	47.573	0
2022-06-01	178.30	178.30	178.30	178.30	47.573	0
2022-05-31	178.30	178.30	178.30	178.30	47.573	0
2022-05-30	178.30	178.30	178.30	178.30	47.573	0
2022-05-27	178.30	178.30	178.30	178.30	47.573	0
2022-05-26	178.30	178.30	178.30	178.30	47.573	0
2022-05-25	178.30	178.30	178.30	178.30	47.573	72
2022-05-24	181.00	181.00	181.00	181.00	48.293	0
2022-05-23	181.00	181.00	181.00	181.00	48.293	0
2022-05-20	181.00	181.00	181.00	181.00	48.293	0
2022-05-19	181.00	181.00	181.00	181.00	48.293	0
2022-05-18	181.00	181.00	181.00	181.00	48.293	0
2022-05-17	181.00	181.00	181.00	181.00	48.293	3
2022-05-16	187.00	187.52	185.64	185.64	49.531	3,096
2022-05-13	197.70	197.70	197.70	197.70	52.749	0
2022-05-12	197.70	197.70	197.70	197.70	52.749	0
2022-05-11	197.70	197.70	197.70	197.70	52.749	0
2022-05-10	197.70	197.70	197.70	197.70	52.749	0
2022-05-09	197.70	197.70	197.70	197.70	52.749	0
2022-05-06	197.70	197.70	197.70	197.70	52.122	0
2022-05-05	197.70	197.70	197.70	197.70	51.702	0
2022-05-04	197.70	197.70	197.70	197.70	51.702	0
2022-05-03	197.70	197.70	197.70	197.70	51.702	0
2022-05-02	197.70	197.70	197.70	197.70	51.702	0
2022-04-29	197.70	197.70	197.70	197.70	51.702	0
2022-04-28	197.70	197.70	197.70	197.70	51.702	0
2022-04-27	197.70	197.70	197.70	197.70	51.702	0
2022-04-26	197.70	197.70	197.70	197.70	51.702	0
2022-04-25	197.70	197.70	197.70	197.70	51.702	24
2022-04-22	197.15	197.15	197.15	197.15	51.559	9
2022-04-20	194.50	194.50	194.50	194.50	50.865	0
2022-04-19	194.50	194.50	194.50	194.50	50.865	0
2022-04-18	194.50	194.50	194.50	194.50	50.865	0
2022-04-14	194.50	194.50	194.50	194.50	50.865	0
2022-04-13	194.50	194.50	194.50	194.50	50.865	0
2022-04-12	194.50	194.50	194.50	194.50	50.865	0
2022-04-11	194.50	194.50	194.50	194.50	50.865	0
2022-04-08	194.50	194.50	194.50	194.50	50.865	0
2022-04-07	194.50	194.50	194.50	194.50	50.865	0
2022-04-06	194.50	194.50	194.50	194.50	50.865	0
2022-04-05	194.50	194.50	194.50	194.50	50.865	0
2022-04-04	194.50	194.50	194.50	194.50	50.865	0
2022-04-01	194.50	194.50	194.50	194.50	50.865	0
2022-03-31	194.50	194.50	194.50	194.50	50.865	0
2022-03-30	194.50	194.50	194.50	194.50	50.865	0

← NewerPage 19 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.