American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 194.50 | 194.50 | 194.50 | 194.50 | 50.865 | 75 |
| 2022-03-28 | 191.89 | 191.89 | 191.89 | 191.89 | 50.183 | 15 |
| 2022-03-25 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-24 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-23 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-22 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 12 |
| 2022-03-21 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-18 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-17 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-16 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-15 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-14 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 0 |
| 2022-03-11 | 193.04 | 193.04 | 193.04 | 193.04 | 50.484 | 150 |
| 2022-03-10 | 191.90 | 191.90 | 191.90 | 191.90 | 50.186 | 60 |
| 2022-03-09 | 193.60 | 193.60 | 193.60 | 193.60 | 50.630 | 60 |
| 2022-03-08 | 196.60 | 196.60 | 196.60 | 196.60 | 51.415 | 60 |
| 2022-03-07 | 203.80 | 203.80 | 203.60 | 203.60 | 53.245 | 60 |
| 2022-03-04 | 202.43 | 203.50 | 202.43 | 203.50 | 53.219 | 120 |
| 2022-03-03 | 187.02 | 187.02 | 187.02 | 187.02 | 48.909 | 0 |
| 2022-03-02 | 187.02 | 187.02 | 187.02 | 187.02 | 48.909 | 0 |
| 2022-02-25 | 187.02 | 187.02 | 187.02 | 187.02 | 48.909 | 0 |
| 2022-02-24 | 187.02 | 187.02 | 187.02 | 187.02 | 48.909 | 51 |
| 2022-02-23 | 186.90 | 186.90 | 184.86 | 184.86 | 48.344 | 57 |
| 2022-02-22 | 184.90 | 184.90 | 184.50 | 184.50 | 48.250 | 6 |
| 2022-02-21 | 191.33 | 191.33 | 191.33 | 191.33 | 50.037 | 0 |
| 2022-02-18 | 191.33 | 191.33 | 191.33 | 191.33 | 50.037 | 60 |
| 2022-02-17 | 192.00 | 192.00 | 192.00 | 192.00 | 50.212 | 0 |
| 2022-02-16 | 192.00 | 192.00 | 192.00 | 192.00 | 50.212 | 0 |
| 2022-02-15 | 192.00 | 192.00 | 192.00 | 192.00 | 50.212 | 0 |
| 2022-02-14 | 195.20 | 195.20 | 192.00 | 192.00 | 50.212 | 12 |
| 2022-02-11 | 196.00 | 196.00 | 195.01 | 195.01 | 50.999 | 3,003 |
| 2022-02-10 | 199.00 | 199.00 | 199.00 | 199.00 | 52.042 | 3 |
| 2022-02-09 | 202.00 | 202.00 | 202.00 | 202.00 | 52.827 | 3 |
| 2022-02-08 | 206.00 | 206.00 | 206.00 | 206.00 | 53.873 | 0 |
| 2022-02-07 | 206.00 | 206.00 | 206.00 | 206.00 | 53.873 | 3 |
| 2022-02-04 | 212.94 | 212.94 | 212.94 | 212.94 | 55.091 | 0 |
| 2022-02-03 | 212.94 | 212.94 | 212.94 | 212.94 | 54.692 | 0 |
| 2022-02-02 | 212.94 | 212.94 | 212.94 | 212.94 | 54.692 | 0 |
| 2022-02-01 | 212.94 | 212.94 | 212.94 | 212.94 | 54.692 | 3 |
| 2022-01-31 | 212.00 | 212.00 | 212.00 | 212.00 | 54.451 | 0 |
| 2022-01-28 | 212.00 | 212.00 | 212.00 | 212.00 | 54.451 | 0 |
| 2022-01-27 | 212.00 | 212.00 | 212.00 | 212.00 | 54.451 | 0 |
| 2022-01-26 | 212.00 | 212.00 | 212.00 | 212.00 | 54.451 | 15 |
| 2022-01-25 | 223.08 | 223.08 | 212.41 | 213.50 | 54.836 | 717 |
| 2022-01-24 | 221.98 | 221.98 | 217.81 | 217.81 | 55.943 | 900 |
| 2022-01-21 | 222.30 | 222.30 | 222.30 | 222.30 | 57.096 | 72 |
| 2022-01-20 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 0 |
| 2022-01-19 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 0 |
| 2022-01-18 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 0 |
| 2022-01-17 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 0 |
| 2022-01-14 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 0 |
| 2022-01-13 | 232.08 | 232.08 | 232.08 | 232.08 | 59.608 | 150 |
| 2022-01-12 | 232.98 | 233.90 | 232.98 | 233.22 | 59.901 | 3,012 |
| 2022-01-11 | 235.20 | 235.20 | 235.20 | 235.20 | 60.410 | 3 |
| 2022-01-10 | 240.72 | 240.72 | 240.72 | 240.72 | 61.827 | 150 |
| 2022-01-07 | 241.38 | 245.50 | 241.38 | 245.50 | 63.055 | 219 |
| 2022-01-06 | 255.25 | 255.25 | 255.25 | 255.25 | 65.559 | 0 |
| 2022-01-05 | 255.25 | 255.25 | 255.25 | 255.25 | 65.559 | 3 |
| 2022-01-04 | 261.81 | 261.81 | 261.81 | 261.81 | 67.244 | 0 |
| 2022-01-03 | 261.81 | 261.81 | 261.81 | 261.81 | 67.244 | 0 |
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.