American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	148.63	148.72	146.94	147.15	134.94	877
2022-11-28	151.42	151.60	149.53	149.53	137.12	348
2022-11-25	152.00	153.08	151.97	152.72	140.05	52
2022-11-23	148.13	149.93	148.13	149.93	137.49	112
2022-11-22	149.28	149.28	147.62	147.72	135.46	3,794
2022-11-21	147.41	150.12	147.41	147.80	135.53	46
2022-11-18	144.80	146.01	144.80	145.19	133.14	533
2022-11-17	145.30	145.30	145.30	145.30	133.25	3
2022-11-16	146.24	147.66	146.24	146.85	134.67	39
2022-11-15	146.18	146.18	144.58	144.58	132.58	4,297
2022-11-14	146.00	147.38	146.00	147.38	135.15	80
2022-11-11	147.17	147.17	145.24	145.24	133.19	47
2022-11-10	144.59	147.02	142.19	147.02	134.82	257
2022-11-09	138.76	139.37	138.76	139.37	127.81	6,030
2022-11-08	137.76	138.62	137.44	138.62	127.12	89
2022-11-07	138.55	138.55	135.75	135.75	124.49	71
2022-11-04	139.03	139.03	137.29	137.29	125.30	8
2022-11-03	138.16	138.16	137.35	137.35	125.35	3,245
2022-11-02	140.84	142.73	140.84	141.31	128.97	32
2022-11-01	146.80	146.80	142.91	142.91	130.43	80
2022-10-31	145.92	145.92	144.28	145.50	132.79	115
2022-10-28	142.39	144.62	142.39	144.62	131.99	993
2022-10-27	140.62	141.71	140.62	141.27	128.93	577
2022-10-26	140.20	140.20	139.38	139.39	127.21	47
2022-10-25	136.57	139.30	136.57	139.30	127.13	30
2022-10-24	134.37	134.65	133.67	134.65	122.89	2
2022-10-21	130.63	133.43	129.21	133.43	121.78	98
2022-10-20	134.37	134.37	131.90	131.96	120.43	746
2022-10-19	133.17	133.17	132.80	132.83	121.23	7
2022-10-18	133.85	134.60	133.82	134.38	122.64	25
2022-10-17	130.39	132.36	130.39	132.08	120.54	202
2022-10-14	130.69	131.73	128.52	128.52	117.30	439
2022-10-13	123.48	126.37	123.48	126.37	115.33	160
2022-10-12	127.27	127.72	126.00	126.00	115.00	4,698
2022-10-11	127.00	128.75	127.00	128.75	117.50	231
2022-10-10	127.58	128.40	127.58	127.94	116.77	104
2022-10-07	130.01	131.24	128.27	128.27	117.07	4,519
2022-10-06	132.82	132.82	130.68	132.03	120.50	147
2022-10-05	134.14	134.70	132.18	133.31	121.67	444
2022-10-04	135.32	137.29	135.16	135.47	123.64	1,259
2022-10-03	132.41	134.92	131.18	134.76	122.99	1,245
2022-09-30	134.46	134.46	131.68	131.68	120.18	554
2022-09-29	136.16	136.16	133.95	133.95	122.25	380
2022-09-28	134.72	137.12	134.72	137.10	125.12	420
2022-09-27	138.65	138.65	134.19	137.33	125.34	5,525
2022-09-26	139.58	139.78	137.78	137.78	125.75	1,306
2022-09-23	141.34	141.34	139.96	139.96	127.73	942
2022-09-22	144.32	144.32	142.60	143.03	130.54	6,520
2022-09-21	145.44	148.46	145.44	148.46	135.49	4,656
2022-09-20	147.21	147.21	144.66	144.66	132.03	264
2022-09-16	147.86	148.89	147.86	148.65	135.67	2
2022-09-15	152.58	152.58	151.47	151.73	138.48	175
2022-09-14	154.09	154.09	154.09	154.09	140.63	4
2022-09-13	154.71	154.71	153.78	154.12	140.66	474
2022-09-12	154.69	155.86	154.39	155.86	142.25	501
2022-09-09	155.34	156.48	154.58	155.59	142.00	273
2022-09-08	153.30	154.70	153.30	154.70	141.19	203
2022-09-07	149.36	152.20	149.36	152.20	138.91	14
2022-09-06	148.30	150.30	148.30	150.30	137.17	5
2022-09-02	151.98	152.94	151.74	152.73	139.39	7

← NewerPage 17 of 21 · 1,214 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.