American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	143.33	143.73	142.08	142.84	132.17	1,390
2023-05-30	144.00	144.83	143.73	144.44	133.65	1,389
2023-05-26	142.88	143.40	142.22	142.22	131.60	827
2023-05-25	142.89	142.89	142.01	142.09	131.48	1,607
2023-05-24	143.59	144.06	143.17	143.37	132.66	2,029
2023-05-23	143.12	145.07	143.12	144.05	133.29	39,299
2023-05-22	141.50	142.58	141.48	142.48	131.84	1,245
2023-05-19	142.61	142.62	141.78	141.78	131.19	119
2023-05-18	141.84	142.51	141.43	141.92	131.32	673
2023-05-17	144.91	144.91	143.55	143.60	132.87	308
2023-05-16	147.46	147.46	144.27	144.78	133.97	1,219
2023-05-15	150.42	150.42	147.07	147.07	136.08	1,805
2023-05-12	150.35	150.97	149.42	149.47	138.31	8,887
2023-05-11	149.97	149.99	148.53	148.77	137.66	137
2023-05-10	148.91	149.64	148.46	148.46	137.37	557
2023-05-09	147.53	147.53	146.87	147.22	136.22	82
2023-05-05	147.46	148.84	147.15	147.15	136.15	237
2023-05-04	146.99	147.77	146.99	147.77	136.07	260
2023-05-03	147.72	148.47	146.57	148.47	136.72	26,705
2023-05-02	147.28	147.28	145.20	145.71	134.18	936
2023-04-28	148.44	150.07	148.44	148.46	136.71	697
2023-04-27	150.43	150.43	145.16	147.83	136.13	834
2023-04-26	150.86	150.91	149.98	149.98	138.11	297
2023-04-25	152.22	152.60	151.97	152.04	140.01	551
2023-04-24	151.89	151.89	151.04	151.66	139.66	1,885
2023-04-21	150.64	151.41	149.61	150.46	138.55	902
2023-04-20	149.07	149.07	147.93	148.14	136.42	458
2023-04-19	148.44	149.87	148.44	149.18	137.38	225
2023-04-18	149.82	149.82	147.95	148.07	136.35	1,848
2023-04-17	150.48	150.48	150.48	150.48	138.57	74
2023-04-14	150.17	151.24	150.17	150.23	138.34	1,398
2023-04-13	150.28	151.35	150.28	151.35	139.37	110
2023-04-12	152.89	153.25	151.89	151.89	139.87	1,849
2023-04-11	151.36	151.80	151.14	151.75	139.74	149
2023-04-06	151.01	151.83	150.94	151.58	139.59	1,055
2023-04-05	148.17	150.28	148.17	150.28	138.39	92
2023-04-04	145.59	147.75	145.59	147.75	136.06	336
2023-04-03	144.59	146.30	144.30	146.30	134.73	190
2023-03-31	146.48	146.97	144.94	144.94	133.47	1,131
2023-03-30	145.56	145.56	145.56	145.56	134.04	500
2023-03-29	142.96	143.60	142.96	143.60	132.23	520
2023-03-28	141.60	143.11	141.56	142.85	131.55	319
2023-03-24	138.30	141.05	138.25	141.05	129.89	92
2023-03-23	136.38	137.97	135.73	137.88	126.97	3,392
2023-03-22	137.65	139.07	137.65	138.44	127.49	2,285
2023-03-21	142.46	142.69	137.49	138.48	127.52	526
2023-03-20	142.50	142.99	141.93	142.34	131.08	984
2023-03-17	141.80	141.81	140.50	140.50	129.38	6,163
2023-03-16	140.93	142.49	140.93	141.70	130.48	723
2023-03-15	139.38	140.01	139.38	140.01	128.93	44
2023-03-14	136.59	137.13	136.17	136.17	125.40	259
2023-03-13	133.65	138.73	133.29	138.03	127.11	521
2023-03-10	136.27	136.32	133.60	133.60	123.03	265
2023-03-09	138.24	138.25	137.15	137.36	126.49	77,313
2023-03-08	136.49	137.55	135.84	137.50	126.62	788
2023-03-07	138.00	138.18	136.52	136.52	125.71	590
2023-03-06	139.64	141.07	139.64	140.83	129.69	428
2023-03-03	139.77	139.89	138.71	139.59	128.55	10,982
2023-03-02	138.97	139.40	138.68	138.68	127.71	112
2023-03-01	136.88	140.31	136.79	137.62	126.73	1,933

← NewerPage 15 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.