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%
← AWK stock page

American Water Works Company, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07130.19131.59129.71130.84127.371,446,400
2025-11-06131.17132.44129.31129.50126.061,415,600
2025-11-05130.02132.58129.40130.97127.492,952,400
2025-11-04127.40129.66126.79128.08124.682,796,500
2025-11-03128.28128.42125.49125.97122.621,907,400
2025-10-31125.77128.75123.90128.43125.022,811,600
2025-10-30130.13131.05126.45126.70123.342,298,800
2025-10-29133.86134.46129.96130.06126.612,210,700
2025-10-28137.90139.59134.31134.81131.232,031,400
2025-10-27139.03140.50135.40137.99134.333,438,800
2025-10-24143.49143.49141.51141.59137.83966,500
2025-10-23144.24144.88141.65142.58138.79746,400
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-110.8950 USD
2026-05-120.8950 USD
2026-02-100.8280 USD
2025-11-130.8280 USD
2025-08-120.8280 USD
2025-05-130.8280 USD
2025-02-070.7650 USD
2024-11-120.7650 USD
2024-08-130.7650 USD
2024-05-130.7650 USD
2024-02-070.7080 USD
2023-11-130.7080 USD
2023-08-070.7080 USD
2023-05-080.7080 USD
2023-02-060.6550 USD
2022-11-070.6550 USD
2022-08-080.6550 USD
2022-05-090.6550 USD
2022-02-070.6030 USD
2021-11-090.6030 USD
2021-08-090.6030 USD
2021-05-100.6030 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.