American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	70.200	70.800	69.760	70.800	57.500	1,618,600
2016-04-22	68.400	69.440	68.400	69.240	56.233	1,524,500
2016-04-21	70.580	70.590	68.090	68.260	55.437	2,645,300
2016-04-20	72.300	72.400	70.830	70.880	57.565	1,171,200
2016-04-19	71.700	72.210	71.290	72.200	58.637	876,800
2016-04-18	71.230	71.720	70.710	71.700	58.231	940,400
2016-04-15	70.300	71.430	70.300	71.260	57.873	1,438,400
2016-04-14	70.170	70.510	70.050	70.440	57.207	835,300
2016-04-13	70.770	70.770	69.620	70.390	57.167	871,100
2016-04-12	70.100	70.450	69.660	70.390	57.167	870,700
2016-04-11	70.690	70.820	70.020	70.100	56.931	923,400
2016-04-08	69.750	70.620	69.750	70.380	57.159	1,079,000
2016-04-07	69.400	70.180	69.230	69.800	56.688	1,664,100
2016-04-06	69.000	69.510	68.660	69.500	56.444	1,379,800
2016-04-05	69.570	69.820	68.990	69.050	56.078	1,655,700
2016-04-04	69.500	69.830	68.950	69.620	56.541	1,231,900
2016-04-01	68.840	69.690	68.790	69.500	56.444	1,313,900
2016-03-31	68.750	69.400	68.470	68.930	55.981	1,404,200
2016-03-30	68.650	68.920	68.150	68.610	55.721	1,000,200
2016-03-29	67.170	68.850	67.170	68.720	55.810	1,528,900
2016-03-28	67.490	68.180	67.020	67.140	54.527	1,208,300
2016-03-24	67.680	67.980	67.330	67.630	54.925	1,575,900
2016-03-23	67.820	67.900	67.320	67.550	54.860	1,038,500
2016-03-22	67.550	67.900	67.360	67.610	54.909	1,692,700
2016-03-21	68.010	68.350	67.450	67.550	54.860	2,150,400
2016-03-18	69.990	70.020	68.000	68.010	55.234	3,278,800
2016-03-17	68.890	70.100	68.600	69.970	56.826	1,990,300
2016-03-16	68.400	69.000	67.550	68.900	55.957	1,543,700
2016-03-15	67.680	68.970	67.680	68.590	55.705	1,430,400
2016-03-14	67.960	68.350	67.640	68.000	55.226	1,498,700
2016-03-11	68.750	68.990	67.840	68.110	55.315	2,025,700
2016-03-10	68.700	68.980	67.870	68.230	55.412	1,711,900
2016-03-09	68.270	68.980	68.080	68.690	55.786	1,495,500
2016-03-08	67.340	68.630	67.100	68.370	55.526	2,352,600
2016-03-07	67.730	67.840	67.020	67.340	54.690	2,151,500
2016-03-04	67.550	67.900	66.630	67.870	55.120	3,304,500
2016-03-03	68.570	68.630	67.410	67.900	55.144	33,567,100
2016-03-02	68.250	69.030	67.060	68.760	55.843	13,574,700
2016-03-01	65.100	65.840	64.930	65.300	53.033	1,120,500
2016-02-29	64.710	66.030	64.650	64.820	52.643	1,427,100
2016-02-26	67.660	67.660	64.660	64.810	52.635	2,436,800
2016-02-25	67.600	68.490	67.130	68.050	55.266	1,350,600
2016-02-24	66.760	66.950	66.070	66.690	54.162	1,178,900
2016-02-23	66.110	66.860	66.110	66.670	54.146	865,900
2016-02-22	66.210	66.430	65.860	66.270	53.821	668,900
2016-02-19	65.430	66.360	65.310	65.770	53.415	996,100
2016-02-18	64.740	66.320	64.650	65.810	53.447	1,649,200
2016-02-17	65.510	65.510	64.410	64.710	52.554	1,837,100
2016-02-16	65.590	65.590	63.630	65.150	52.911	1,709,200
2016-02-12	66.080	66.370	64.930	65.080	52.854	1,489,100
2016-02-11	66.390	66.780	65.450	66.080	53.666	1,898,200
2016-02-10	66.000	66.740	65.670	66.680	54.154	1,556,800
2016-02-09	64.140	66.010	64.140	65.720	53.374	1,752,500
2016-02-08	63.720	64.330	63.250	64.290	52.213	1,005,700
2016-02-05	63.610	63.970	63.160	63.720	51.750	1,306,400
2016-02-04	65.310	65.340	63.710	63.930	51.920	1,964,200
2016-02-03	65.830	66.460	65.500	65.880	53.228	1,164,500
2016-02-02	65.130	65.530	64.210	65.360	52.808	1,031,700
2016-02-01	64.690	65.630	64.690	65.030	52.541	1,292,400
2016-01-29	64.010	65.040	63.610	64.910	52.444	1,391,600

← NewerPage 45 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.