American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	71.400	72.300	71.170	71.760	58.846	748,200
2016-10-12	70.490	71.470	70.470	71.290	58.461	839,700
2016-10-11	71.100	71.100	70.120	70.490	57.805	916,800
2016-10-10	70.830	71.600	70.820	71.380	58.535	855,100
2016-10-07	71.780	72.210	70.610	70.640	57.928	1,031,100
2016-10-06	71.170	71.390	70.560	71.200	58.387	1,466,900
2016-10-05	72.080	72.480	71.120	71.170	58.362	1,219,900
2016-10-04	73.850	74.180	71.310	71.910	58.969	1,789,900
2016-10-03	74.630	74.860	73.830	74.060	60.732	1,080,100
2016-09-30	75.510	75.720	74.510	74.840	61.372	1,738,900
2016-09-29	75.890	76.010	74.760	74.980	61.487	939,100
2016-09-28	76.230	76.390	75.570	76.230	62.512	772,900
2016-09-27	76.950	77.420	76.020	76.150	62.446	876,000
2016-09-26	76.550	77.140	76.200	76.680	62.881	662,700
2016-09-23	77.800	77.800	76.480	76.490	62.725	1,116,800
2016-09-22	77.110	77.520	76.910	77.360	63.438	1,015,700
2016-09-21	75.250	76.850	75.120	76.770	62.955	1,186,100
2016-09-20	75.680	76.060	75.140	75.150	61.626	910,900
2016-09-19	74.680	75.260	74.530	75.180	61.651	816,600
2016-09-16	73.570	74.560	73.570	74.330	60.954	1,876,200
2016-09-15	73.220	73.870	73.120	73.720	60.454	892,600
2016-09-14	73.100	73.940	72.780	73.270	60.084	1,296,700
2016-09-13	73.340	73.640	72.720	72.960	59.830	1,242,100
2016-09-12	72.380	73.820	72.120	73.490	60.265	1,212,700
2016-09-09	75.040	75.210	72.490	72.490	59.445	1,523,400
2016-09-08	75.700	76.310	75.430	75.730	62.102	720,200
2016-09-07	75.770	76.200	75.170	76.000	62.323	894,400
2016-09-06	74.930	76.140	74.930	75.900	62.241	1,265,900
2016-09-02	73.490	74.840	73.380	74.800	61.339	1,477,800
2016-09-01	73.730	73.950	73.290	73.360	60.158	1,143,500
2016-08-31	74.000	74.170	73.440	73.990	60.675	1,164,800
2016-08-30	75.500	75.810	73.940	74.030	60.708	1,129,700
2016-08-29	75.110	75.860	75.000	75.430	61.856	1,420,500
2016-08-26	76.320	76.940	74.750	74.800	61.339	1,296,600
2016-08-25	76.250	76.810	76.220	76.270	62.545	608,000
2016-08-24	76.370	76.500	75.630	76.260	62.536	663,300
2016-08-23	76.590	76.950	76.480	76.490	62.725	964,800
2016-08-22	76.510	77.010	76.370	76.630	62.840	740,800
2016-08-19	77.120	77.250	75.960	76.440	62.684	980,200
2016-08-18	76.850	77.440	76.740	77.400	63.471	1,266,500
2016-08-17	75.630	77.040	74.760	76.960	63.110	1,687,000
2016-08-16	76.410	76.410	75.350	75.530	61.938	1,312,800
2016-08-15	77.790	78.130	76.530	76.540	62.766	1,078,800
2016-08-12	78.320	78.530	77.690	77.760	63.766	1,121,500
2016-08-11	78.110	78.330	77.370	77.830	63.824	1,266,300
2016-08-10	77.750	78.170	77.510	78.110	64.053	1,073,200
2016-08-09	77.740	77.950	77.130	77.740	63.750	1,500,500
2016-08-08	78.420	79.130	77.540	77.650	63.676	1,857,200
2016-08-05	80.310	80.360	78.190	78.480	64.357	2,435,500
2016-08-04	80.620	80.970	79.740	80.150	65.726	1,391,200
2016-08-03	82.130	82.300	81.030	81.170	66.255	1,069,000
2016-08-02	82.590	82.750	81.860	82.070	66.990	913,000
2016-08-01	82.500	83.000	82.320	82.840	67.618	787,500
2016-07-29	82.000	82.990	82.000	82.580	67.406	927,900
2016-07-28	81.400	82.370	81.240	82.060	66.982	914,700
2016-07-27	81.970	82.210	80.630	81.470	66.500	1,322,200
2016-07-26	82.990	83.210	82.010	82.230	67.121	902,100
2016-07-25	82.960	83.030	82.340	82.830	67.610	797,300
2016-07-22	81.370	83.000	81.370	82.840	67.618	1,385,300
2016-07-21	81.380	81.380	80.460	81.150	66.239	1,731,000

← NewerPage 43 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.