American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	152.15	152.61	151.68	151.68	137.84	282
2022-05-31	150.46	151.24	148.33	151.24	137.44	1,185
2022-05-27	149.92	150.99	149.92	150.99	137.21	634
2022-05-26	149.25	149.25	148.18	148.83	135.25	137
2022-05-25	147.21	147.50	147.17	147.50	134.05	342
2022-05-24	144.48	144.48	144.48	144.48	131.30	204
2022-05-20	143.95	143.95	143.95	143.95	130.82	20
2022-05-19	143.12	143.71	143.12	143.71	130.60	47
2022-05-18	144.97	144.97	144.97	144.97	131.75	5
2022-05-16	146.34	146.34	146.34	146.34	132.99	15
2022-05-13	146.06	146.06	146.06	146.06	132.74	29
2022-05-12	145.27	145.27	145.27	145.27	132.02	193
2022-05-11	145.35	145.35	145.35	145.35	132.09	34
2022-05-10	146.89	146.89	144.32	144.38	131.21	5
2022-05-09	147.74	147.74	146.40	146.40	133.05	875
2022-05-06	147.05	149.21	147.05	148.82	134.65	79
2022-05-05	150.00	150.15	150.00	150.15	135.85	188
2022-05-04	150.57	150.57	149.97	149.97	135.69	38
2022-05-03	149.03	152.12	149.03	152.12	137.64	42
2022-04-28	160.54	160.54	160.17	160.17	144.92	508
2022-04-27	157.30	158.48	157.14	157.84	142.81	4,873
2022-04-26	160.32	160.32	160.32	160.32	145.05	17
2022-04-25	162.46	162.46	159.39	159.39	144.21	1,802
2022-04-22	163.95	165.44	163.95	165.44	149.69	14
2022-04-21	167.27	168.12	167.27	168.12	152.11	180
2022-04-20	166.13	169.21	166.13	169.21	153.10	10
2022-04-19	163.30	163.30	163.30	163.30	147.75	10
2022-04-13	168.55	168.55	166.37	166.37	150.53	229
2022-04-12	169.16	169.23	169.16	169.23	153.12	23
2022-04-11	168.96	170.17	167.90	170.17	153.96	249
2022-04-08	172.42	172.42	170.44	170.44	154.21	248
2022-04-07	169.88	169.88	169.88	169.88	153.70	88,053
2022-04-06	169.34	169.34	168.06	168.06	152.06	52
2022-04-05	168.00	168.08	167.64	168.08	152.08	72
2022-04-04	167.68	167.83	164.71	165.51	149.75	42
2022-03-30	164.78	164.78	164.78	164.78	149.09	247
2022-03-28	159.55	160.19	159.55	160.19	144.93	20
2022-03-25	158.20	158.20	158.20	158.20	143.14	19
2022-03-24	157.40	157.40	157.40	157.40	142.41	10
2022-03-22	156.15	156.15	155.95	155.95	141.10	80
2022-03-21	158.35	158.35	157.78	157.78	142.76	53
2022-03-18	158.81	158.81	157.81	157.81	142.78	494
2022-03-16	155.68	155.68	155.09	155.11	140.34	631
2022-03-15	156.05	156.05	156.05	156.05	141.19	37
2022-03-10	152.75	152.85	151.82	152.72	138.18	114
2022-03-09	153.13	153.13	153.13	153.13	138.55	202
2022-03-08	157.41	157.41	153.52	153.52	138.90	649
2022-03-04	158.04	159.46	158.04	159.39	144.21	1,108
2022-03-03	153.28	155.39	153.28	155.39	140.59	376
2022-03-02	151.21	152.04	150.86	151.98	137.51	237
2022-03-01	151.29	151.29	148.81	150.94	136.57	81
2022-02-28	152.56	152.56	149.67	149.67	135.42	68
2022-02-25	149.50	152.71	148.60	152.71	138.16	88,186
2022-02-24	144.66	147.90	144.66	147.61	133.55	49,005
2022-02-23	147.85	147.85	147.79	147.83	133.75	622
2022-02-22	146.84	147.86	146.84	147.72	133.65	31
2022-02-18	149.18	149.18	147.21	147.55	133.50	421
2022-02-17	147.69	148.39	147.69	148.39	134.26	15
2022-02-16	144.58	144.58	144.58	144.58	130.81	12
2022-02-15	147.49	147.50	146.87	146.89	132.90	513

← NewerPage 19 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.