American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	81.800	81.990	81.330	81.590	66.598	885,000
2016-07-19	81.610	81.760	81.210	81.720	66.704	1,168,200
2016-07-18	81.600	81.950	81.370	81.450	66.484	1,456,200
2016-07-15	81.860	82.440	81.510	81.590	66.598	864,600
2016-07-14	81.510	81.880	81.200	81.730	66.712	1,174,000
2016-07-13	81.820	82.180	81.610	82.000	66.933	1,391,600
2016-07-12	82.510	82.760	81.200	81.290	66.353	1,933,700
2016-07-11	83.210	83.210	82.360	82.760	67.553	1,753,600
2016-07-08	82.190	83.390	81.500	83.360	68.043	1,724,500
2016-07-07	83.700	83.850	82.330	82.580	67.406	2,064,400
2016-07-06	83.900	84.410	83.030	84.070	68.622	1,790,200
2016-07-05	84.100	85.240	83.800	84.760	69.186	1,303,100
2016-07-01	84.810	85.100	83.080	84.100	68.647	1,045,300
2016-06-30	82.590	84.540	82.400	84.510	68.982	1,951,800
2016-06-29	82.760	83.190	82.040	82.320	67.194	1,544,600
2016-06-28	82.330	82.570	80.760	82.120	67.031	1,654,800
2016-06-27	80.200	82.010	80.030	81.710	66.696	1,957,000
2016-06-24	77.680	80.890	77.680	79.930	65.243	2,603,000
2016-06-23	78.500	78.940	78.080	78.940	64.435	922,000
2016-06-22	78.250	78.500	77.820	78.260	63.880	908,700
2016-06-21	77.800	78.550	77.360	78.150	63.790	1,250,800
2016-06-20	78.250	78.250	76.750	77.600	63.341	1,999,400
2016-06-17	78.540	78.790	77.500	78.170	63.807	2,037,500
2016-06-16	77.830	78.750	77.830	78.680	64.223	1,129,800
2016-06-15	78.250	78.520	77.150	77.810	63.513	948,200
2016-06-14	77.320	78.030	77.000	78.020	63.684	1,188,800
2016-06-13	77.600	78.100	77.480	77.660	63.390	996,000
2016-06-10	77.100	77.760	77.020	77.500	63.260	839,900
2016-06-09	76.490	77.560	76.180	77.470	63.235	837,800
2016-06-08	75.870	76.750	75.690	76.710	62.615	796,100
2016-06-07	75.690	76.370	75.570	75.970	62.011	809,100
2016-06-06	76.040	76.330	75.500	75.830	61.897	1,038,900
2016-06-03	75.840	76.750	75.820	76.460	62.411	1,017,400
2016-06-02	75.240	75.240	74.190	75.200	61.382	966,700
2016-06-01	74.060	75.240	73.950	75.240	61.415	1,044,600
2016-05-31	74.170	74.580	73.840	74.100	60.484	1,755,200
2016-05-27	73.970	74.220	73.480	74.120	60.501	956,800
2016-05-26	73.430	74.100	73.000	73.980	60.386	1,148,900
2016-05-25	74.100	74.540	73.080	73.280	59.815	1,289,600
2016-05-24	73.450	74.040	73.020	73.980	60.386	1,232,200
2016-05-23	73.630	73.880	73.090	73.150	59.709	881,300
2016-05-20	73.600	73.870	72.960	73.410	59.921	3,491,900
2016-05-19	72.580	73.410	72.150	73.400	59.913	908,000
2016-05-18	72.910	73.990	71.930	72.640	59.293	1,460,900
2016-05-17	75.050	75.200	72.830	73.330	59.856	1,469,000
2016-05-16	74.390	75.250	74.250	75.200	61.382	862,000
2016-05-13	74.640	75.030	74.190	74.710	60.982	713,700
2016-05-12	74.540	75.100	74.170	74.940	61.170	1,093,900
2016-05-11	74.600	74.720	73.870	74.520	60.827	975,200
2016-05-10	74.410	74.670	74.070	74.510	60.819	935,800
2016-05-09	74.190	74.490	73.940	74.290	60.639	1,276,500
2016-05-06	73.180	74.100	72.550	74.020	60.419	1,583,700
2016-05-05	73.890	74.880	72.860	73.200	59.750	1,578,600
2016-05-04	73.800	74.890	73.270	74.450	60.464	1,409,000
2016-05-03	74.240	74.590	73.540	73.930	60.042	1,372,900
2016-05-02	73.100	74.270	72.660	74.190	60.253	1,578,500
2016-04-29	72.080	72.880	71.500	72.760	59.091	1,439,200
2016-04-28	71.650	72.660	71.510	72.390	58.791	956,000
2016-04-27	71.630	72.370	71.120	72.170	58.612	1,141,700
2016-04-26	70.890	71.750	70.820	71.410	57.995	1,280,300

← NewerPage 44 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.