American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	71.210	71.250	70.520	70.720	58.303	1,087,800
2017-01-09	72.880	73.000	71.190	71.350	58.823	794,100
2017-01-06	72.650	73.070	72.450	72.840	60.051	919,700
2017-01-05	72.690	73.210	71.720	72.930	60.125	763,100
2017-01-04	72.490	73.000	72.160	72.810	60.026	640,000
2017-01-03	72.370	72.450	71.510	72.250	59.564	806,300
2016-12-30	72.660	72.890	72.030	72.360	59.655	775,400
2016-12-29	71.980	72.790	71.760	72.720	59.952	794,200
2016-12-28	73.120	73.220	71.900	71.980	59.342	595,200
2016-12-27	72.750	73.190	72.580	73.080	60.249	507,900
2016-12-23	72.660	73.090	72.510	72.950	60.142	393,400
2016-12-22	72.830	73.170	72.330	72.440	59.721	799,400
2016-12-21	73.360	73.970	72.780	72.800	60.018	922,600
2016-12-20	73.510	74.320	73.010	73.190	60.339	1,193,700
2016-12-19	73.090	73.520	72.310	73.310	60.438	795,200
2016-12-16	72.450	73.090	71.920	72.880	60.084	2,626,000
2016-12-15	71.890	72.320	71.510	71.980	59.342	1,179,500
2016-12-14	74.540	74.880	71.870	71.940	59.309	1,171,800
2016-12-13	73.700	74.570	73.700	74.150	61.131	1,257,600
2016-12-12	72.500	73.750	72.500	73.740	60.793	1,108,600
2016-12-09	73.160	73.250	72.380	73.020	60.199	987,400
2016-12-08	72.120	73.130	71.590	73.050	60.224	961,400
2016-12-07	72.380	73.030	72.240	72.660	59.902	1,056,200
2016-12-06	72.500	72.840	71.960	72.220	59.540	1,067,900
2016-12-05	72.130	72.550	70.980	72.520	59.787	845,000
2016-12-02	72.230	72.840	72.070	72.520	59.787	1,142,600
2016-12-01	72.030	72.400	70.930	71.720	59.128	1,005,800
2016-11-30	75.550	75.550	72.460	72.470	59.746	1,517,100
2016-11-29	74.850	76.120	74.810	75.980	62.640	978,300
2016-11-28	74.670	75.620	74.650	74.900	61.749	955,400
2016-11-25	72.640	74.480	72.640	74.360	61.304	550,200
2016-11-23	73.600	74.310	72.190	72.490	59.762	902,000
2016-11-22	72.640	74.310	72.100	74.140	61.123	984,100
2016-11-21	72.100	72.510	71.760	72.440	59.721	829,300
2016-11-18	71.750	72.260	71.400	71.830	59.218	995,500
2016-11-17	71.730	72.280	71.500	71.790	59.185	921,100
2016-11-16	71.650	72.120	70.820	71.950	59.317	1,153,700
2016-11-15	71.140	71.820	70.940	71.620	59.045	1,181,800
2016-11-14	71.020	71.450	69.790	70.610	58.212	1,231,000
2016-11-11	70.870	72.400	70.870	71.280	58.765	1,038,200
2016-11-10	72.110	72.180	69.410	71.030	58.559	2,342,400
2016-11-09	73.520	73.610	71.990	72.250	59.564	1,735,600
2016-11-08	71.480	72.830	71.480	72.420	59.705	803,600
2016-11-07	70.650	71.360	69.740	71.350	58.823	871,900
2016-11-04	72.360	72.550	70.580	70.590	57.887	1,184,600
2016-11-03	71.580	72.410	71.320	72.090	59.117	958,600
2016-11-02	72.990	73.000	71.780	72.490	59.445	1,063,500
2016-11-01	74.050	74.050	72.910	73.050	59.904	1,169,400
2016-10-31	72.810	74.490	72.670	74.040	60.716	1,371,900
2016-10-28	72.460	72.870	72.090	72.530	59.478	739,500
2016-10-27	72.400	72.550	71.870	72.320	59.305	872,600
2016-10-26	72.590	72.870	72.170	72.510	59.461	729,400
2016-10-25	71.980	72.700	71.670	72.640	59.568	713,600
2016-10-24	71.820	72.180	71.610	72.090	59.117	846,700
2016-10-21	71.270	71.850	71.200	71.590	58.707	594,500
2016-10-20	71.750	72.190	71.510	71.750	58.838	664,200
2016-10-19	72.190	72.310	70.930	71.660	58.764	1,141,100
2016-10-18	72.230	72.690	71.500	72.420	59.387	954,600
2016-10-17	71.930	72.200	71.630	71.740	58.830	538,100
2016-10-14	71.760	72.490	71.460	71.730	58.822	866,900

← NewerPage 42 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.