American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	140.21	140.35	138.01	138.01	128.34	6,258
2023-08-23	139.58	139.58	139.50	139.50	129.72	207
2023-08-22	137.63	138.38	137.63	138.38	128.69	27
2023-08-21	138.31	138.31	137.21	137.21	127.59	143
2023-08-18	137.99	139.53	137.99	138.75	129.03	92
2023-08-17	141.23	141.23	140.11	140.37	130.54	134
2023-08-16	140.83	140.83	140.35	140.35	130.52	28
2023-08-15	141.04	141.44	141.04	141.44	131.53	250
2023-08-14	141.64	141.64	141.52	141.52	131.61	118
2023-08-11	140.96	140.96	139.37	139.61	129.83	42,341
2023-08-10	140.66	140.66	139.95	139.99	130.18	55
2023-08-09	142.17	142.77	141.41	141.41	131.50	117
2023-08-08	142.60	142.60	140.89	141.34	131.44	1,996
2023-08-07	141.50	142.09	141.50	141.95	132.00	13
2023-08-04	142.56	142.69	141.86	141.86	131.26	213
2023-08-03	144.98	145.39	142.27	142.74	132.08	5,362
2023-08-02	144.00	145.54	143.85	145.08	134.24	2,223
2023-08-01	146.08	146.95	146.08	146.20	135.28	29
2023-07-31	147.80	147.81	147.05	147.35	136.34	804
2023-07-28	148.58	148.58	146.53	146.53	135.58	331
2023-07-27	149.45	150.62	148.46	148.46	137.37	1,757
2023-07-26	148.27	149.43	147.60	148.25	137.18	17,896
2023-07-25	147.72	147.83	147.04	147.83	136.79	10,040
2023-07-24	148.75	148.75	148.24	148.27	137.20	76
2023-07-21	147.53	149.25	147.35	149.13	137.99	1,021
2023-07-20	143.44	146.03	143.20	146.03	135.12	1,291
2023-07-19	144.67	145.26	143.77	144.14	133.37	1,453
2023-07-18	144.50	145.02	141.83	141.83	131.24	256
2023-07-17	145.20	145.51	144.21	145.43	134.57	376
2023-07-14	145.40	145.40	144.58	145.40	134.54	112
2023-07-13	144.76	145.35	144.59	144.76	133.95	10,818
2023-07-12	143.66	145.67	143.04	145.67	134.79	312
2023-07-11	140.86	141.25	140.72	140.86	130.34	618
2023-07-10	140.57	141.10	140.00	140.47	129.98	2,323
2023-07-07	141.39	142.27	141.14	141.33	130.77	1,397
2023-07-06	143.76	143.84	142.37	143.82	133.08	639
2023-07-05	142.98	145.63	142.98	145.63	134.75	476
2023-07-03	142.51	143.91	142.09	143.48	132.77	1,053
2023-06-30	140.26	141.52	140.26	141.52	130.95	1,690
2023-06-29	139.99	141.11	139.11	141.11	130.57	362
2023-06-28	141.08	141.59	140.67	141.26	130.71	700
2023-06-27	140.49	142.51	140.10	141.78	131.19	2,668
2023-06-26	144.43	144.43	142.54	142.54	131.89	2,386
2023-06-23	148.76	149.13	148.11	148.11	137.04	5,858
2023-06-22	147.80	148.13	147.80	148.01	136.95	45,861
2023-06-21	146.08	147.97	145.74	147.97	136.91	721
2023-06-20	148.98	148.98	146.73	148.56	137.46	1,973
2023-06-19	148.15	148.15	148.15	148.15	137.08	69
2023-06-16	148.15	150.00	148.15	149.72	138.54	381
2023-06-15	145.47	147.39	145.47	147.38	136.37	448
2023-06-14	146.73	147.91	146.73	147.25	136.25	694
2023-06-13	145.23	146.26	145.23	145.86	134.97	242
2023-06-12	147.20	147.20	145.09	145.14	134.30	417
2023-06-09	147.52	147.52	145.94	146.14	135.22	232
2023-06-08	146.65	146.97	145.83	146.97	135.99	1,450
2023-06-07	144.26	145.19	143.17	144.72	133.91	660
2023-06-06	146.63	146.63	145.30	145.67	134.79	534
2023-06-05	145.59	145.59	145.21	145.59	134.72	144
2023-06-02	143.08	144.65	143.06	144.65	133.85	360
2023-06-01	144.45	144.45	142.66	143.16	132.46	1,239

← NewerPage 14 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.