American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 126.84 | 127.58 | 125.42 | 126.85 | 125.12 | 1,713,900 |
| 2026-05-01 | 129.48 | 129.48 | 126.94 | 127.38 | 125.64 | 1,980,800 |
| 2026-04-30 | 135.19 | 136.75 | 126.12 | 128.42 | 126.67 | 3,026,200 |
| 2026-04-29 | 131.83 | 133.45 | 131.53 | 131.97 | 130.17 | 1,811,600 |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | 130.86 | 1,254,000 |
| 2026-04-27 | 132.38 | 133.26 | 131.86 | 131.96 | 130.16 | 1,358,000 |
| 2026-04-24 | 134.32 | 135.48 | 132.35 | 132.42 | 130.61 | 1,780,500 |
| 2026-04-23 | 132.42 | 135.53 | 131.90 | 134.97 | 133.13 | 1,530,500 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.8950 USD |
| 2026-05-12 | 0.8950 USD |
| 2026-02-10 | 0.8280 USD |
| 2025-11-13 | 0.8280 USD |
| 2025-08-12 | 0.8280 USD |
| 2025-05-13 | 0.8280 USD |
| 2025-02-07 | 0.7650 USD |
| 2024-11-12 | 0.7650 USD |
| 2024-08-13 | 0.7650 USD |
| 2024-05-13 | 0.7650 USD |
| 2024-02-07 | 0.7080 USD |
| 2023-11-13 | 0.7080 USD |
| 2023-08-07 | 0.7080 USD |
| 2023-05-08 | 0.7080 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 | 0.6030 USD |
| 2021-11-09 | 0.6030 USD |
| 2021-08-09 | 0.6030 USD |
| 2021-05-10 | 0.6030 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.