American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	150.36	150.36	147.27	147.27	133.25	44
2022-02-11	150.39	150.39	148.60	148.60	134.45	19
2022-02-10	152.54	152.61	151.48	151.48	137.06	631
2022-02-07	156.00	156.00	155.28	155.28	140.49	6
2022-02-04	156.70	156.80	155.49	156.13	140.72	32
2022-02-03	158.11	159.18	158.11	159.00	143.31	5
2022-02-02	157.96	160.40	157.96	160.40	144.57	110
2022-02-01	161.00	161.27	156.64	158.00	142.40	1,031
2022-01-31	157.49	158.00	157.49	157.98	142.39	369
2022-01-27	156.88	158.70	156.88	158.70	143.03	284
2022-01-26	157.00	159.00	157.00	157.86	142.28	34,793
2022-01-25	157.03	157.03	157.03	157.03	141.53	16
2022-01-24	162.15	162.15	157.44	157.44	141.90	58
2022-01-20	161.01	164.68	161.01	164.35	148.13	45,215
2022-01-19	163.09	163.19	162.57	162.57	146.52	122
2022-01-18	161.14	162.87	159.80	160.61	144.76	164
2022-01-14	165.19	165.23	161.05	161.05	145.15	149
2022-01-13	169.04	169.04	168.25	168.84	152.17	51
2022-01-12	165.71	165.71	165.71	165.71	149.35	7
2022-01-11	169.89	170.00	166.43	166.43	150.00	27
2022-01-10	172.42	172.72	168.29	168.29	151.68	83
2022-01-07	172.69	172.69	172.69	172.69	155.65	76
2022-01-06	177.88	177.92	176.85	177.00	159.53	110
2022-01-05	177.49	177.51	177.49	177.51	159.99	70
2022-01-04	184.37	184.37	181.73	182.72	164.68	2,560
2021-12-31	188.91	188.91	188.91	188.91	170.26	5
2021-12-30	187.03	187.38	187.03	187.38	168.88	34
2021-12-23	182.60	182.92	182.50	182.92	164.86	99
2021-12-22	182.60	182.60	182.60	182.60	164.58	20
2021-12-20	181.89	183.03	180.18	182.56	164.54	84
2021-12-17	183.98	184.68	183.98	184.68	166.45	111
2021-12-15	180.42	181.95	180.42	181.95	163.99	28
2021-12-14	181.20	181.23	179.30	179.56	161.84	131
2021-12-13	177.50	180.33	177.50	180.32	162.52	123
2021-12-10	178.25	178.25	176.09	176.09	158.71	71
2021-12-09	175.54	175.54	175.37	175.37	158.06	20
2021-12-08	177.73	178.04	177.73	178.04	160.47	153
2021-12-07	175.06	177.09	175.06	176.47	159.05	361
2021-12-03	171.57	171.57	168.39	170.23	153.43	148
2021-12-02	168.69	170.22	168.62	170.22	153.41	226
2021-12-01	168.11	170.23	167.66	170.23	153.42	115
2021-11-30	172.54	172.76	172.54	172.76	155.71	215
2021-11-29	171.51	171.51	171.42	171.42	154.50	145
2021-11-26	172.40	172.40	170.31	170.31	153.50	2,600
2021-11-24	173.30	173.30	172.77	172.77	155.72	322
2021-11-23	174.57	174.93	174.24	174.24	157.04	69,282
2021-11-22	172.47	174.75	172.47	174.75	157.50	78
2021-11-19	171.36	172.86	171.36	172.86	155.80	411
2021-11-18	171.42	172.22	170.90	172.08	155.09	65
2021-11-17	170.74	170.74	169.00	169.00	152.32	11,705
2021-11-16	172.89	172.89	170.89	170.89	154.02	130
2021-11-15	172.40	172.76	171.92	172.76	155.70	44
2021-11-12	170.76	170.76	170.29	170.29	153.48	193
2021-11-11	169.96	169.99	169.96	169.99	153.21	10
2021-11-10	169.71	171.41	169.69	171.41	154.49	250
2021-11-09	169.52	170.16	169.12	169.82	153.06	44
2021-11-08	167.48	168.02	167.17	167.17	150.12	80
2021-11-05	168.70	170.37	168.59	168.77	151.56	192
2021-11-04	165.55	168.66	165.55	167.84	150.73	136
2021-11-03	170.63	170.63	166.39	168.10	150.96	194

← NewerPage 20 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.