Explain this page
Arphra AIPlain-English read on American Water Works Company, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 126.62 | 127.36 | 125.50 | 126.98 | 126.98 | 126.08 | -0.71% | 470,324 |
| May 01, 2026 | 129.48 | 129.48 | 126.94 | 127.38 | 127.38 | 126.48 | -0.71% | 1,980,900 |
| Apr 30, 2026 | 135.19 | 136.75 | 126.12 | 128.42 | 128.42 | 127.51 | -0.71% | 3,026,200 |
| Apr 29, 2026 | 131.83 | 133.45 | 131.53 | 131.97 | 131.97 | 131.03 | -0.71% | 1,811,683 |
| Apr 28, 2026 | 133.77 | 134.61 | 131.55 | 132.67 | 132.67 | 131.73 | -0.71% | 1,254,049 |
| Apr 27, 2026 | 132.38 | 133.26 | 131.86 | 131.96 | 131.96 | 131.02 | -0.71% | 1,358,000 |
| Apr 24, 2026 | 134.32 | 135.48 | 132.35 | 132.42 | 132.42 | 131.48 | -0.71% | 1,780,500 |
| Apr 23, 2026 | 132.42 | 135.53 | 131.90 | 134.97 | 134.97 | 134.01 | -0.71% | 1,530,544 |
| Apr 22, 2026 | 132.48 | 133.98 | 130.59 | 131.13 | 131.13 | 130.20 | -0.71% | 1,396,067 |
| Apr 21, 2026 | 133.93 | 134.12 | 130.72 | 132.05 | 132.05 | 131.11 | -0.71% | 1,752,739 |
| Apr 20, 2026 | 132.74 | 135.64 | 132.05 | 133.25 | 133.25 | 132.31 | -0.71% | 1,673,100 |
| Apr 17, 2026 | 129.49 | 131.81 | 128.50 | 131.61 | 131.61 | 130.68 | -0.71% | 2,097,470 |
| Apr 16, 2026 | 130.31 | 130.74 | 128.81 | 130.70 | 130.70 | 129.77 | -0.71% | 2,285,540 |
| Apr 15, 2026 | 132.10 | 132.27 | 128.79 | 130.31 | 130.31 | 129.39 | -0.71% | 2,950,756 |
| Apr 14, 2026 | 134.19 | 134.60 | 132.19 | 133.39 | 133.39 | 132.44 | -0.71% | 1,880,442 |
| Apr 13, 2026 | 136.03 | 136.93 | 133.47 | 134.41 | 134.41 | 133.46 | -0.71% | 1,829,012 |
| Apr 10, 2026 | 138.99 | 139.63 | 136.59 | 137.22 | 137.22 | 136.25 | -0.71% | 1,726,700 |
| Apr 09, 2026 | 136.05 | 139.49 | 135.60 | 139.25 | 139.25 | 138.26 | -0.71% | 2,729,343 |
| Apr 08, 2026 | 133.00 | 136.42 | 130.85 | 136.36 | 136.36 | 135.39 | -0.71% | 3,006,339 |
| Apr 07, 2026 | 138.17 | 138.63 | 135.31 | 135.37 | 135.37 | 134.41 | -0.71% | 1,658,444 |
| Apr 06, 2026 | 137.91 | 138.56 | 137.20 | 137.91 | 137.91 | 136.93 | -0.71% | 1,051,153 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.