American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	261.81	261.81	261.81	261.81	67.244	0
2021-12-30	261.81	261.81	261.81	261.81	67.244	0
2021-12-29	261.81	261.81	261.81	261.81	67.244	0
2021-12-28	261.81	261.81	261.81	261.81	67.244	3
2021-12-27	262.50	262.50	262.50	262.50	67.422	0
2021-12-23	262.50	262.50	262.50	262.50	67.422	0
2021-12-22	262.50	262.50	262.50	262.50	67.422	0
2021-12-21	262.50	262.50	262.50	262.50	67.422	0
2021-12-20	259.75	262.50	259.75	262.50	67.422	4,350
2021-12-17	250.00	250.00	250.00	250.00	64.211	0
2021-12-16	250.00	250.00	250.00	250.00	64.211	0
2021-12-15	250.00	250.00	250.00	250.00	64.211	0
2021-12-14	250.00	250.00	250.00	250.00	64.211	0
2021-12-13	250.00	250.00	250.00	250.00	64.211	3
2021-12-10	247.70	247.70	247.70	247.70	63.620	300
2021-12-09	241.92	241.92	241.92	241.92	62.136	0
2021-12-08	241.92	241.92	241.92	241.92	62.136	0
2021-12-07	241.92	241.92	241.92	241.92	62.136	0
2021-12-06	241.92	241.92	241.92	241.92	62.136	3
2021-12-03	241.92	241.92	241.92	241.92	62.136	0
2021-12-02	241.92	241.92	241.92	241.92	62.136	0
2021-12-01	241.92	241.92	241.92	241.92	62.136	0
2021-11-30	241.92	241.92	241.92	241.92	62.136	0
2021-11-29	241.92	241.92	241.92	241.92	62.136	0
2021-11-26	241.92	241.92	241.92	241.92	62.136	0
2021-11-25	241.92	241.92	241.92	241.92	62.136	0
2021-11-24	241.92	241.92	241.92	241.92	62.136	0
2021-11-23	241.92	241.92	241.92	241.92	62.136	3
2021-11-22	241.20	241.93	241.20	241.93	62.138	102
2021-11-19	230.06	230.06	230.06	230.06	59.090	0
2021-11-18	230.06	230.06	230.06	230.06	59.090	0
2021-11-17	230.06	230.06	230.06	230.06	59.090	0
2021-11-16	230.06	230.06	230.06	230.06	59.090	0
2021-11-12	230.06	230.06	230.06	230.06	59.090	3
2021-11-11	233.98	233.98	233.98	233.98	60.096	0
2021-11-10	233.98	233.98	233.98	233.98	60.096	0
2021-11-09	233.98	233.98	233.98	233.98	60.096	0
2021-11-08	233.98	233.98	233.98	233.98	59.442	0
2021-11-05	233.98	233.98	233.98	233.98	59.005	600
2021-11-04	233.50	233.50	233.50	233.50	58.884	450
2021-11-03	244.28	244.28	244.28	244.28	61.602	0
2021-11-01	244.08	244.28	244.08	244.28	61.602	195
2021-10-29	247.22	247.22	247.22	247.22	62.344	9
2021-10-28	244.32	244.32	244.32	244.32	61.612	0
2021-10-27	244.32	244.32	244.32	244.32	61.612	0
2021-10-26	242.64	244.72	242.64	244.32	61.612	102
2021-10-25	245.00	245.00	243.50	243.50	61.406	180

← NewerPage 21 of 21 · 1,247 trading days

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.