American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	138.52	141.65	138.52	141.65	130.44	183
2023-02-27	142.03	143.84	139.21	139.21	128.20	101
2023-02-24	142.27	142.27	140.48	142.08	130.84	747
2023-02-23	146.60	146.93	143.77	143.77	132.40	450
2023-02-22	147.80	148.24	147.80	147.92	136.22	243
2023-02-21	148.54	148.98	147.68	148.00	136.29	176
2023-02-17	147.16	147.86	147.16	147.84	136.14	308
2023-02-16	146.66	147.24	145.64	146.41	134.83	571
2023-02-15	148.56	148.56	148.56	148.56	136.81	90
2023-02-14	150.51	150.76	149.19	149.80	137.95	217
2023-02-13	151.49	152.22	151.33	151.61	139.61	234
2023-02-10	149.07	150.18	147.98	149.45	137.63	6,554
2023-02-09	152.89	152.89	150.92	151.03	139.08	321
2023-02-08	155.47	155.47	152.87	152.94	140.84	6,857
2023-02-07	154.55	155.61	154.50	155.61	143.30	168
2023-02-06	155.26	155.55	155.07	155.17	142.89	150
2023-02-03	158.95	158.95	155.45	156.97	143.95	589
2023-02-02	158.46	162.53	158.46	160.13	146.84	304
2023-02-01	156.42	156.42	155.93	156.25	143.29	383
2023-01-31	155.03	155.03	154.99	154.99	142.13	49
2023-01-30	157.02	157.02	157.02	157.02	143.99	102
2023-01-27	155.96	157.32	155.96	157.32	144.27	158
2023-01-26	155.38	155.42	154.90	155.10	142.23	516
2023-01-25	153.26	154.43	153.26	154.43	141.62	107
2023-01-24	151.00	153.89	151.00	153.82	141.05	17
2023-01-23	151.00	151.23	151.00	151.23	138.68	41
2023-01-20	149.81	149.81	148.63	149.58	137.17	528
2023-01-19	152.59	152.59	150.98	150.98	138.45	204
2023-01-18	157.39	157.39	153.11	153.64	140.89	68
2023-01-17	158.82	159.16	157.69	157.86	144.76	2,559
2023-01-13	159.00	159.55	158.60	159.22	146.01	183
2023-01-12	160.18	160.84	159.81	160.33	147.03	232
2023-01-11	161.58	161.59	161.27	161.27	147.89	56
2023-01-10	157.71	157.71	157.71	157.71	144.62	12
2023-01-09	158.18	160.89	158.18	159.72	146.47	93
2023-01-06	156.78	158.52	156.78	157.82	144.73	168
2023-01-05	156.83	156.83	156.83	156.83	143.82	49
2023-01-04	155.00	156.92	155.00	156.92	143.90	1,095
2023-01-03	153.01	154.53	151.94	151.94	139.34	207
2022-12-29	154.42	154.42	154.42	154.42	141.61	4
2022-12-28	155.33	155.33	153.85	153.85	141.08	86
2022-12-23	152.65	152.95	152.62	152.62	139.96	965
2022-12-22	151.15	151.34	149.94	149.94	137.50	286
2022-12-21	150.91	152.22	150.91	151.73	139.14	154
2022-12-20	150.31	150.71	150.31	150.57	138.08	124
2022-12-19	152.93	153.06	152.57	152.57	139.91	837
2022-12-16	154.61	155.01	151.06	151.68	139.10	569
2022-12-15	156.44	156.75	156.44	156.75	143.75	8
2022-12-14	160.33	161.03	160.33	160.79	147.45	1,264
2022-12-13	159.14	161.72	159.14	159.57	146.33	3,550
2022-12-12	157.19	157.27	157.08	157.08	144.05	733
2022-12-09	156.40	156.72	156.40	156.72	143.72	19
2022-12-08	154.64	154.64	154.64	154.64	141.81	9
2022-12-07	154.06	154.06	153.73	153.73	140.98	13
2022-12-06	153.48	154.93	153.48	154.61	141.78	5
2022-12-05	152.40	153.37	152.15	153.37	140.65	189
2022-12-02	152.00	152.67	151.81	151.81	139.21	60
2022-12-01	153.69	154.37	153.14	154.08	141.30	369
2022-11-30	147.67	147.95	147.67	147.95	135.68	112
2022-11-29	148.63	148.72	146.94	147.15	134.94	877

← NewerPage 16 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.