American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	78.060	78.290	77.340	77.940	64.587	684,900
2017-04-05	77.700	78.510	77.360	78.290	64.877	896,600
2017-04-04	77.260	77.970	77.100	77.720	64.405	735,800
2017-04-03	77.590	77.750	76.730	77.140	63.924	915,900
2017-03-31	77.090	78.050	77.060	77.770	64.446	1,453,700
2017-03-30	77.050	77.190	76.320	77.000	63.808	949,600
2017-03-29	77.070	77.350	76.470	77.170	63.949	1,035,500
2017-03-28	76.710	77.280	76.440	77.190	63.966	951,600
2017-03-27	77.580	77.670	76.410	76.840	63.676	877,600
2017-03-24	76.630	77.230	76.300	77.090	63.883	571,900
2017-03-23	77.000	77.580	76.290	76.490	63.386	647,700
2017-03-22	76.860	77.440	76.860	77.160	63.941	859,600
2017-03-21	76.000	76.780	75.530	76.490	63.386	801,300
2017-03-20	76.400	76.430	75.510	75.930	62.922	522,400
2017-03-17	75.660	76.720	75.570	76.200	63.145	1,876,600
2017-03-16	76.900	77.040	75.660	75.740	62.764	843,800
2017-03-15	75.520	77.460	75.240	77.220	63.991	760,600
2017-03-14	76.000	76.450	75.830	76.010	62.988	367,800
2017-03-13	76.000	76.430	75.920	76.090	63.054	674,700
2017-03-10	75.810	76.170	75.290	75.920	62.913	597,200
2017-03-09	75.490	75.920	75.090	75.280	62.383	557,500
2017-03-08	76.320	76.340	75.250	75.470	62.540	650,600
2017-03-07	77.300	77.480	76.850	76.890	63.717	692,500
2017-03-06	77.230	77.590	77.060	77.300	64.057	752,600
2017-03-03	77.880	78.080	77.030	77.340	64.090	914,700
2017-03-02	77.540	78.110	77.050	77.840	64.504	1,341,000
2017-03-01	77.040	78.440	76.880	77.660	64.355	1,647,600
2017-02-28	76.490	78.730	76.270	78.000	64.637	1,766,400
2017-02-27	76.220	76.750	75.780	76.450	63.353	830,300
2017-02-24	75.710	76.690	75.710	76.300	63.228	866,200
2017-02-23	75.010	75.750	74.980	75.570	62.623	993,400
2017-02-22	75.000	75.240	73.050	74.920	62.085	1,212,700
2017-02-21	73.810	74.440	73.630	74.380	61.637	1,024,800
2017-02-17	73.440	74.020	73.160	73.810	61.165	2,662,800
2017-02-16	73.120	73.730	73.010	73.440	60.858	625,400
2017-02-15	72.470	73.040	71.890	73.010	60.502	670,200
2017-02-14	72.920	73.220	72.530	72.810	60.336	777,100
2017-02-13	73.380	73.700	72.980	73.220	60.676	650,300
2017-02-10	72.870	73.470	72.550	73.460	60.875	701,200
2017-02-09	72.930	73.120	72.460	72.850	60.369	716,200
2017-02-08	72.230	73.150	71.940	72.930	60.436	790,800
2017-02-07	72.050	72.230	71.700	72.090	59.739	783,500
2017-02-06	72.540	72.540	71.890	72.090	59.739	857,500
2017-02-03	72.690	72.970	72.070	72.410	60.005	736,100
2017-02-02	71.910	73.040	71.760	72.990	60.175	1,099,100
2017-02-01	72.910	72.920	71.630	71.800	59.193	1,315,400
2017-01-31	71.950	73.470	71.890	73.440	60.546	1,062,500
2017-01-30	71.920	72.360	71.550	71.910	59.284	1,073,900
2017-01-27	72.300	72.500	72.010	72.310	59.614	869,300
2017-01-26	71.670	72.430	71.500	72.190	59.515	941,300
2017-01-25	71.440	71.880	71.000	71.720	59.128	1,202,100
2017-01-24	71.770	72.000	71.310	71.910	59.284	819,100
2017-01-23	72.010	72.210	71.480	71.770	59.169	743,500
2017-01-20	71.820	72.400	71.580	71.930	59.301	813,000
2017-01-19	71.810	72.520	71.730	71.870	59.251	834,300
2017-01-18	72.010	72.640	71.570	72.600	59.853	1,361,100
2017-01-17	71.110	72.330	71.010	72.070	59.416	957,300
2017-01-13	70.620	71.050	70.400	70.820	58.386	589,500
2017-01-12	70.600	70.870	69.960	70.690	58.278	949,100
2017-01-11	70.660	71.250	70.320	70.570	58.179	945,600

← NewerPage 41 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.