See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0HEW.LSE stock page

American Water Works Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-02174.95176.20174.95176.20158.2354
2021-11-01174.29174.29171.17172.57154.98236
2021-10-29175.13175.13174.72174.88157.0586
2021-10-28173.14175.19173.14174.69156.8862
2021-10-27174.29174.29173.88173.88156.1510
2021-10-26174.68176.19174.68176.19158.2383
2021-10-25175.00175.91175.00175.91157.9751
2021-10-22174.85175.11174.85175.11157.2614
2021-10-21175.63175.63173.85174.06156.3183
2021-10-20174.11175.05174.11175.05157.2044
2021-10-19171.66172.87171.32172.28154.71319
2021-10-18170.51170.51169.79169.79152.4855
2021-10-15171.24171.24170.75170.75153.3418
2021-10-14171.14171.51171.14171.51154.0229
← NewerPage 21 of 21 · 1,214 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.8950 USD
2026-05-120.8950 USD
2026-02-090.8275 USD
2025-11-120.8275 USD
2025-08-110.8275 USD
2025-05-120.8275 USD
2025-02-060.7650 USD
2024-11-120.7650 USD
2024-08-130.7650 USD
2024-05-130.7650 USD
2024-02-070.7075 USD
2023-11-130.7075 USD
2023-08-070.7075 USD
2023-05-050.7075 USD
2023-02-060.6550 USD
2022-11-070.6550 USD
2022-08-080.6550 USD
2022-05-090.6550 USD
2022-02-070.6025 USD
2021-11-090.6025 USD
2021-08-090.6025 USD
2021-05-100.6025 USD
2021-02-050.5500 USD
2020-11-090.5500 USD
2020-08-110.5500 USD
2020-05-110.5500 USD
2020-02-060.5000 USD
2019-11-080.5000 USD
2019-08-080.5000 USD
2019-05-100.5000 USD
2019-02-060.4550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.