American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	130.55	131.15	130.15	130.52	122.06	536
2023-11-20	130.86	131.57	129.94	130.27	121.83	530
2023-11-17	132.00	132.00	130.64	131.53	123.01	75
2023-11-16	132.42	132.99	131.11	131.73	123.19	5,731
2023-11-15	130.19	131.24	129.92	130.65	122.18	619
2023-11-14	127.12	128.98	125.92	128.29	119.98	823
2023-11-13	122.14	122.76	121.43	121.73	113.84	893
2023-11-10	124.51	125.14	123.25	123.55	114.89	930
2023-11-09	126.42	126.58	124.96	125.84	117.02	555
2023-11-08	126.07	126.24	125.37	125.91	117.09	858
2023-11-07	128.39	128.99	127.34	127.41	118.48	110
2023-11-06	130.04	130.83	128.98	129.01	119.97	22,975
2023-11-03	127.33	131.24	126.91	130.90	121.73	216
2023-11-02	119.92	125.03	119.92	124.47	115.75	1,070
2023-11-01	117.59	119.18	116.65	119.18	110.83	4,346
2023-10-31	117.51	117.75	117.07	117.71	109.46	72
2023-10-30	117.19	117.89	115.70	116.75	108.57	127
2023-10-27	118.33	118.33	116.01	116.46	108.30	1,121
2023-10-26	117.32	118.54	117.12	118.46	110.16	55
2023-10-25	117.29	117.93	116.00	116.32	108.17	473
2023-10-24	116.20	118.20	116.20	118.20	109.92	461
2023-10-23	114.68	116.53	113.95	116.48	108.32	49
2023-10-20	116.99	117.78	116.50	116.66	108.49	701
2023-10-19	117.48	119.02	117.25	118.21	109.92	1,521
2023-10-18	120.48	120.54	116.61	117.66	109.42	122
2023-10-17	119.05	120.21	118.97	120.12	111.71	344
2023-10-16	118.98	119.00	117.05	118.97	110.64	25
2023-10-13	119.20	120.21	117.07	118.01	109.74	642
2023-10-12	122.24	122.24	118.10	118.10	109.83	237
2023-10-11	123.40	123.40	120.70	121.75	113.22	204
2023-10-10	120.50	122.60	120.50	121.64	113.12	652
2023-10-09	118.69	120.20	118.69	120.20	111.78	50
2023-10-06	117.44	118.61	115.68	118.53	110.22	1,300
2023-10-05	119.13	119.60	118.23	119.23	110.88	213
2023-10-04	118.33	118.36	116.79	118.11	109.83	5,630
2023-10-03	118.96	118.96	115.42	117.00	108.80	711
2023-10-02	121.69	123.40	119.00	120.00	111.59	424
2023-09-29	125.19	125.23	122.63	122.83	114.23	812
2023-09-28	129.44	129.44	123.31	124.20	115.50	24,380
2023-09-27	129.06	129.64	127.18	127.45	118.52	2,862
2023-09-26	131.56	132.28	131.27	131.27	122.07	718
2023-09-25	132.31	132.52	131.58	131.58	122.36	322
2023-09-22	133.55	133.56	132.60	133.26	123.92	7,159
2023-09-21	137.06	137.06	135.80	136.02	126.49	386
2023-09-20	138.57	138.57	137.38	138.44	128.74	61
2023-09-19	137.97	137.97	137.63	137.70	128.05	545
2023-09-15	140.82	140.86	138.45	138.45	128.75	2,417
2023-09-14	140.16	140.88	140.16	140.88	131.01	485
2023-09-13	137.76	139.59	137.76	139.59	129.81	229
2023-09-12	138.05	138.19	137.76	138.19	128.51	200
2023-09-11	138.05	138.49	137.75	138.49	128.79	1,088
2023-09-08	137.80	137.93	136.94	137.33	127.71	93
2023-09-07	137.35	137.57	137.35	137.57	127.93	18
2023-09-06	136.26	136.51	135.55	135.55	126.05	132
2023-09-05	137.46	137.46	135.67	135.67	126.16	312
2023-09-01	139.57	139.57	136.55	136.58	127.01	395
2023-08-31	140.12	140.12	139.37	139.51	129.74	102
2023-08-30	141.09	141.36	140.21	140.21	130.39	439
2023-08-29	140.06	140.06	139.25	139.50	129.73	1,912
2023-08-25	139.18	140.62	139.18	140.62	130.77	27

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.