American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	78.250	78.540	77.870	78.070	65.036	381,800
2017-06-30	78.100	78.780	77.850	77.950	64.936	993,000
2017-06-29	79.200	79.350	77.730	78.100	65.061	1,453,900
2017-06-28	80.430	80.570	79.600	79.650	66.352	771,900
2017-06-27	80.930	81.120	79.800	80.070	66.702	792,200
2017-06-26	81.130	82.000	81.010	81.210	67.652	869,700
2017-06-23	80.940	81.570	80.900	81.130	67.585	1,010,700
2017-06-22	80.750	81.360	80.260	81.100	67.560	582,000
2017-06-21	81.120	81.230	80.260	80.710	67.235	558,200
2017-06-20	81.440	81.530	80.950	81.290	67.719	477,400
2017-06-19	82.740	82.790	81.140	81.330	67.752	794,900
2017-06-16	82.150	82.890	81.830	82.630	68.835	1,664,300
2017-06-15	81.100	82.140	81.100	82.060	68.360	817,700
2017-06-14	80.830	81.710	80.540	81.320	67.744	758,400
2017-06-13	79.660	80.320	79.580	80.180	66.794	645,900
2017-06-12	79.280	80.170	79.240	79.700	66.394	801,600
2017-06-09	78.620	79.300	78.390	79.260	66.027	530,700
2017-06-08	79.360	79.360	78.110	78.690	65.553	1,023,500
2017-06-07	78.940	79.530	78.860	79.360	66.111	869,300
2017-06-06	79.030	79.240	78.640	78.750	65.603	612,500
2017-06-05	78.880	79.250	78.750	78.810	65.653	536,000
2017-06-02	79.000	79.490	78.730	79.000	65.811	692,700
2017-06-01	78.290	78.850	77.950	78.800	65.644	571,400
2017-05-31	77.620	78.370	77.600	78.180	65.128	1,145,600
2017-05-30	77.460	78.000	77.140	77.770	64.786	840,900
2017-05-26	77.900	77.970	77.320	77.530	64.586	703,100
2017-05-25	77.040	77.850	76.720	77.730	64.753	630,800
2017-05-24	76.510	77.140	76.490	77.040	64.178	536,900
2017-05-23	76.210	77.000	76.210	76.570	63.787	685,400
2017-05-22	75.520	76.470	75.500	76.370	63.620	796,700
2017-05-19	75.400	75.920	74.840	75.860	63.195	560,800
2017-05-18	75.660	75.950	74.630	75.250	62.687	1,253,600
2017-05-17	75.850	75.850	74.880	75.550	62.937	983,400
2017-05-16	76.690	76.770	75.700	75.850	63.187	1,084,900
2017-05-15	76.220	76.740	76.130	76.500	63.728	798,700
2017-05-12	75.710	76.690	75.510	76.310	63.570	1,078,000
2017-05-11	75.440	75.770	74.850	75.720	63.079	749,300
2017-05-10	75.270	75.920	75.160	75.680	63.045	1,121,200
2017-05-09	76.260	76.420	75.160	75.300	62.729	1,409,200
2017-05-08	76.870	77.400	76.320	76.570	63.787	1,331,000
2017-05-05	76.060	76.860	75.800	76.650	63.853	1,069,200
2017-05-04	76.440	77.160	75.270	75.680	63.045	1,845,900
2017-05-03	78.740	78.740	77.560	77.700	64.728	1,254,900
2017-05-02	79.110	79.580	78.830	79.110	65.557	1,298,600
2017-05-01	79.830	80.050	78.900	78.990	65.457	769,900
2017-04-28	80.350	80.690	79.560	79.760	66.095	1,082,800
2017-04-27	80.340	81.490	80.340	80.410	66.634	913,300
2017-04-26	80.520	80.630	79.640	80.230	66.485	1,104,600
2017-04-25	80.500	81.100	80.500	80.970	67.098	731,800
2017-04-24	80.510	81.260	80.280	80.770	66.932	1,101,400
2017-04-21	79.280	80.640	79.210	80.510	66.717	1,126,100
2017-04-20	79.320	79.320	78.360	79.170	65.607	874,000
2017-04-19	79.480	79.690	79.010	79.320	65.731	723,300
2017-04-18	79.220	79.640	79.020	79.500	65.880	660,800
2017-04-17	78.600	79.230	78.570	79.160	65.598	788,000
2017-04-13	78.790	78.950	78.130	78.570	65.109	581,100
2017-04-12	78.370	78.840	78.110	78.820	65.317	1,039,300
2017-04-11	77.940	78.500	77.750	78.300	64.886	657,300
2017-04-10	78.000	78.090	77.480	78.020	64.654	487,400
2017-04-07	78.030	78.480	77.850	77.900	64.554	540,400

← NewerPage 40 of 78 · 4,656 trading daysOlder →

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.