American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	148.45	150.16	148.45	149.92	136.83	10
2022-08-31	151.37	151.37	149.80	149.80	136.72	4
2022-08-30	151.96	152.69	151.96	152.69	139.35	27
2022-08-26	155.76	155.76	155.51	155.76	142.16	63,684
2022-08-24	153.10	153.14	153.10	153.14	139.76	3
2022-08-23	154.69	154.69	152.36	152.36	139.05	45
2022-08-22	157.19	157.19	155.18	155.18	141.63	26
2022-08-19	158.52	158.99	158.33	158.33	144.50	105
2022-08-18	159.11	159.39	158.18	158.18	144.36	32
2022-08-17	159.10	159.27	158.27	159.24	145.34	830
2022-08-16	158.76	159.82	158.58	159.82	145.86	615
2022-08-15	158.33	158.96	157.91	158.96	145.08	21
2022-08-12	156.58	156.58	156.20	156.43	142.77	34
2022-08-11	156.44	157.91	155.78	155.78	142.17	79
2022-08-10	155.71	155.71	155.66	155.66	142.06	20
2022-08-09	155.47	157.33	155.47	156.27	142.62	33
2022-08-08	156.59	156.59	154.74	154.74	141.22	97
2022-08-05	158.34	158.34	154.15	154.15	140.09	41
2022-08-04	157.86	158.29	157.86	158.29	143.85	27
2022-08-03	155.63	155.63	153.70	153.70	139.68	41
2022-08-02	157.92	158.20	157.41	157.41	143.05	123
2022-08-01	154.74	156.12	154.74	155.87	141.65	76
2022-07-29	155.72	156.42	155.58	155.58	141.39	6
2022-07-28	151.82	152.88	151.82	152.88	138.93	41
2022-07-27	150.74	151.39	150.74	151.39	137.58	185
2022-07-26	150.51	150.51	150.51	150.51	136.78	56
2022-07-25	148.14	148.25	148.14	148.25	134.73	9
2022-07-22	146.91	146.91	146.49	146.84	133.44	920
2022-07-21	143.87	144.50	143.76	144.50	131.32	52
2022-07-20	147.48	147.48	145.14	145.77	132.47	32
2022-07-19	146.37	146.37	146.37	146.37	133.01	108
2022-07-18	148.04	148.04	145.76	145.76	132.46	32
2022-07-15	147.00	147.00	147.00	147.00	133.59	5
2022-07-14	144.97	146.32	144.97	146.32	132.97	2
2022-07-13	146.39	147.32	146.39	147.17	133.75	266
2022-07-12	149.77	151.91	149.42	149.44	135.81	23,717
2022-07-11	150.41	150.41	149.00	149.97	136.29	24
2022-07-08	152.48	152.48	150.96	150.96	137.19	162
2022-07-07	152.13	152.83	151.67	152.83	138.89	40
2022-07-06	151.27	152.19	150.11	152.19	138.31	82
2022-07-05	152.75	152.75	148.74	148.74	135.17	70
2022-07-01	149.52	154.28	149.52	152.40	138.50	182
2022-06-30	146.65	148.84	146.65	148.84	135.26	416
2022-06-29	145.61	145.61	144.55	144.55	131.36	51
2022-06-28	149.09	149.09	147.68	147.68	134.20	109
2022-06-27	147.88	147.99	147.23	147.23	133.80	22
2022-06-24	146.03	147.57	145.38	147.42	133.97	532
2022-06-23	137.98	140.59	137.98	139.95	127.18	100
2022-06-22	133.18	137.80	133.16	137.80	125.23	12
2022-06-21	132.90	134.18	132.90	134.18	121.94	5
2022-06-17	129.66	130.51	129.66	130.28	118.40	126
2022-06-16	132.58	132.58	131.13	131.13	119.16	116
2022-06-15	134.69	135.87	132.94	133.36	121.20	4
2022-06-14	138.93	139.07	133.12	133.46	121.29	417
2022-06-13	145.82	145.82	142.68	143.64	130.54	28
2022-06-10	148.17	148.57	146.22	148.57	135.02	215
2022-06-09	153.11	153.11	153.11	153.11	139.14	14
2022-06-08	155.74	155.81	155.74	155.81	141.60	77
2022-06-07	154.98	155.22	154.58	155.22	141.06	238
2022-06-06	156.16	157.28	156.00	156.00	141.77	4

← NewerPage 18 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.