American Water Works Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 133.80 | 134.05 | 132.59 | 133.49 | 126.28 | 217 |
| 2024-05-17 | 134.01 | 134.42 | 132.54 | 133.47 | 126.26 | 382 |
| 2024-05-16 | 133.65 | 134.30 | 133.36 | 133.99 | 126.76 | 266 |
| 2024-05-15 | 134.71 | 134.99 | 133.18 | 133.40 | 126.20 | 400 |
| 2024-05-14 | 134.83 | 134.98 | 133.03 | 133.37 | 126.17 | 1,210 |
| 2024-05-13 | 134.72 | 135.44 | 133.44 | 133.47 | 126.26 | 1,382 |
| 2024-05-10 | 134.71 | 135.55 | 134.41 | 135.22 | 127.20 | 396 |
| 2024-05-09 | 132.00 | 134.74 | 132.00 | 134.48 | 126.50 | 149 |
| 2024-05-08 | 131.42 | 132.36 | 131.12 | 132.15 | 124.31 | 1,967 |
| 2024-05-07 | 131.31 | 131.70 | 130.28 | 131.64 | 123.83 | 3,701 |
| 2024-05-03 | 127.59 | 128.35 | 126.20 | 127.85 | 120.26 | 621 |
| 2024-05-02 | 123.60 | 124.91 | 123.01 | 124.09 | 116.73 | 2,042 |
| 2024-05-01 | 122.09 | 124.88 | 122.04 | 124.88 | 117.47 | 3,878 |
| 2024-04-30 | 121.41 | 123.01 | 121.20 | 122.99 | 115.69 | 559 |
| 2024-04-29 | 121.73 | 122.56 | 120.78 | 122.45 | 115.18 | 22,034 |
| 2024-04-26 | 121.97 | 122.08 | 121.06 | 121.47 | 114.26 | 246 |
| 2024-04-25 | 121.37 | 122.13 | 120.00 | 121.85 | 114.61 | 2,642 |
| 2024-04-24 | 118.56 | 121.34 | 118.51 | 121.28 | 114.08 | 3,402 |
| 2024-04-23 | 119.25 | 120.48 | 118.97 | 120.25 | 113.11 | 3,174 |
| 2024-04-22 | 118.60 | 119.59 | 117.98 | 119.55 | 112.46 | 301 |
| 2024-04-19 | 118.13 | 119.33 | 117.51 | 119.27 | 112.19 | 592 |
| 2024-04-18 | 116.14 | 116.57 | 115.05 | 116.26 | 109.36 | 1,353 |
| 2024-04-17 | 113.78 | 114.68 | 113.73 | 114.68 | 107.87 | 1,139 |
| 2024-04-16 | 115.21 | 115.68 | 113.47 | 114.46 | 107.67 | 1,764 |
| 2024-04-15 | 117.40 | 117.40 | 115.18 | 115.60 | 108.74 | 2,183 |
| 2024-04-12 | 118.04 | 118.04 | 116.16 | 116.85 | 109.92 | 707 |
| 2024-04-11 | 119.58 | 119.58 | 116.96 | 118.08 | 111.07 | 448 |
| 2024-04-10 | 119.03 | 119.24 | 117.04 | 117.78 | 110.79 | 4,108 |
| 2024-04-09 | 120.78 | 121.87 | 120.27 | 121.28 | 114.08 | 1,842 |
| 2024-04-08 | 118.84 | 120.34 | 118.55 | 120.26 | 113.12 | 731 |
| 2024-04-05 | 119.25 | 119.89 | 117.88 | 118.10 | 111.09 | 4,895 |
| 2024-04-04 | 120.24 | 120.83 | 119.44 | 120.51 | 113.36 | 2,510 |
| 2024-04-03 | 119.19 | 119.53 | 118.85 | 119.20 | 112.13 | 962 |
| 2024-04-02 | 120.11 | 121.29 | 119.24 | 119.24 | 112.17 | 1,568 |
| 2024-03-28 | 121.69 | 122.29 | 120.70 | 121.43 | 114.22 | 1,252 |
| 2024-03-27 | 118.36 | 121.28 | 118.02 | 121.28 | 114.08 | 1,214 |
| 2024-03-26 | 117.05 | 117.69 | 116.65 | 117.23 | 110.27 | 451 |
| 2024-03-25 | 118.16 | 118.47 | 117.05 | 117.19 | 110.24 | 901 |
| 2024-03-22 | 118.43 | 118.92 | 117.47 | 117.82 | 110.83 | 3,326 |
| 2024-03-21 | 119.49 | 119.90 | 118.44 | 118.44 | 111.41 | 3,452 |
| 2024-03-20 | 118.32 | 118.32 | 117.03 | 117.52 | 110.55 | 2,275 |
| 2024-03-19 | 117.53 | 118.21 | 117.07 | 117.07 | 110.12 | 543 |
| 2024-03-18 | 117.10 | 118.08 | 116.30 | 117.28 | 110.32 | 1,761 |
| 2024-03-15 | 117.36 | 118.43 | 116.64 | 117.37 | 110.40 | 30,284 |
| 2024-03-14 | 119.84 | 120.12 | 117.95 | 117.96 | 110.96 | 1,064 |
| 2024-03-13 | 118.98 | 121.49 | 118.92 | 120.86 | 113.69 | 264 |
| 2024-03-12 | 119.23 | 120.38 | 118.55 | 119.72 | 112.62 | 280 |
| 2024-03-11 | 118.25 | 121.08 | 118.01 | 120.22 | 113.08 | 772 |
| 2024-03-08 | 119.93 | 120.11 | 117.88 | 118.43 | 111.40 | 304 |
| 2024-03-07 | 119.40 | 120.06 | 118.88 | 118.99 | 111.92 | 405 |
| 2024-03-06 | 120.38 | 120.75 | 119.41 | 119.76 | 112.65 | 434 |
| 2024-03-05 | 122.55 | 122.55 | 119.27 | 119.27 | 112.19 | 790 |
| 2024-03-04 | 119.37 | 120.52 | 118.77 | 120.52 | 113.37 | 31 |
| 2024-03-01 | 120.00 | 120.00 | 116.87 | 119.02 | 111.95 | 495 |
| 2024-02-29 | 118.97 | 119.20 | 117.69 | 118.77 | 111.72 | 1,252 |
| 2024-02-28 | 118.22 | 119.12 | 117.85 | 118.06 | 111.05 | 241 |
| 2024-02-27 | 120.84 | 120.84 | 117.13 | 117.74 | 110.75 | 2,336 |
| 2024-02-26 | 118.41 | 118.68 | 116.72 | 117.26 | 110.30 | 229 |
| 2024-02-23 | 118.80 | 119.62 | 118.37 | 118.37 | 111.35 | 721 |
| 2024-02-22 | 121.07 | 121.58 | 118.33 | 118.71 | 111.67 | 523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.8950 USD |
| 2026-05-12 | 0.8950 USD |
| 2026-02-09 | 0.8275 USD |
| 2025-11-12 | 0.8275 USD |
| 2025-08-11 | 0.8275 USD |
| 2025-05-12 | 0.8275 USD |
| 2025-02-06 | 0.7650 USD |
| 2024-11-12 | 0.7650 USD |
| 2024-08-13 | 0.7650 USD |
| 2024-05-13 | 0.7650 USD |
| 2024-02-07 | 0.7075 USD |
| 2023-11-13 | 0.7075 USD |
| 2023-08-07 | 0.7075 USD |
| 2023-05-05 | 0.7075 USD |
| 2023-02-06 | 0.6550 USD |
| 2022-11-07 | 0.6550 USD |
| 2022-08-08 | 0.6550 USD |
| 2022-05-09 | 0.6550 USD |
| 2022-02-07 | 0.6025 USD |
| 2021-11-09 | 0.6025 USD |
| 2021-08-09 | 0.6025 USD |
| 2021-05-10 | 0.6025 USD |
| 2021-02-05 | 0.5500 USD |
| 2020-11-09 | 0.5500 USD |
| 2020-08-11 | 0.5500 USD |
| 2020-05-11 | 0.5500 USD |
| 2020-02-06 | 0.5000 USD |
| 2019-11-08 | 0.5000 USD |
| 2019-08-08 | 0.5000 USD |
| 2019-05-10 | 0.5000 USD |
| 2019-02-06 | 0.4550 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.