American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	62.750	63.930	62.470	63.450	51.264	869,500
2016-01-27	62.350	62.910	61.960	62.440	50.448	874,900
2016-01-26	61.740	62.510	61.510	62.350	50.376	999,900
2016-01-25	62.760	62.950	61.310	61.440	49.641	1,055,900
2016-01-22	60.750	62.950	60.360	62.440	50.448	1,272,100
2016-01-21	60.690	60.890	60.030	60.250	48.679	1,275,600
2016-01-20	61.010	61.300	59.410	60.620	48.978	1,884,500
2016-01-19	60.610	61.360	60.470	61.010	49.293	1,087,200
2016-01-15	60.460	60.810	59.010	60.480	48.865	968,300
2016-01-14	60.030	61.240	59.990	60.880	49.188	946,700
2016-01-13	60.510	60.700	59.860	60.090	48.550	782,700
2016-01-12	60.410	60.510	59.250	60.190	48.631	915,300
2016-01-11	60.080	60.560	59.780	60.250	48.679	730,600
2016-01-08	59.630	60.280	59.520	59.670	48.210	689,900
2016-01-07	59.170	59.700	58.900	59.440	48.025	1,016,700
2016-01-06	59.660	60.320	59.470	59.890	48.388	824,000
2016-01-05	60.350	60.460	59.380	60.150	48.598	1,317,700
2016-01-04	59.680	60.590	59.680	60.320	48.736	1,518,500
2015-12-31	60.380	60.530	59.580	59.750	48.275	538,500
2015-12-30	60.840	60.950	60.320	60.450	48.841	476,600
2015-12-29	60.750	61.200	60.570	60.600	48.962	724,700
2015-12-28	59.720	60.650	59.700	60.610	48.970	908,800
2015-12-24	59.420	60.080	59.420	59.830	48.340	383,300
2015-12-23	59.240	59.750	59.160	59.570	48.130	782,200
2015-12-22	58.580	59.120	57.970	59.030	47.693	1,020,300
2015-12-21	59.610	59.620	58.060	58.270	47.079	1,134,600
2015-12-18	59.170	59.950	58.240	59.550	48.113	2,238,900
2015-12-17	58.820	59.780	58.620	59.290	47.903	1,886,000
2015-12-16	57.530	58.920	57.530	58.790	47.499	1,195,600
2015-12-15	56.740	57.480	56.740	57.190	46.207	1,127,200
2015-12-14	56.700	57.130	56.490	56.720	45.827	1,170,700
2015-12-11	56.740	57.170	56.400	56.720	45.827	751,800
2015-12-10	58.020	58.060	56.630	56.770	45.867	1,043,300
2015-12-09	57.960	58.760	57.860	57.910	46.788	917,900
2015-12-08	58.030	58.700	57.880	58.450	47.225	962,900
2015-12-07	57.750	58.410	57.590	58.400	47.184	783,000
2015-12-04	57.440	58.040	57.420	58.010	46.869	702,900
2015-12-03	57.230	57.460	56.960	57.410	46.384	688,300
2015-12-02	57.640	57.870	56.960	57.150	46.174	659,900
2015-12-01	57.730	58.440	57.380	57.870	46.756	942,400
2015-11-30	57.970	58.400	57.500	57.760	46.667	1,444,800
2015-11-27	57.160	58.050	57.130	58.050	46.902	556,600
2015-11-25	56.980	57.180	56.740	57.020	46.069	617,600
2015-11-24	57.160	57.360	56.500	56.880	45.956	1,067,700
2015-11-23	57.500	57.870	57.340	57.470	46.433	623,000
2015-11-20	57.310	57.900	57.210	57.400	46.376	457,500
2015-11-19	57.080	57.490	57.020	57.270	46.271	519,400
2015-11-18	56.140	57.120	56.000	57.060	46.102	579,400
2015-11-17	56.760	56.920	55.990	56.050	45.286	643,800
2015-11-16	56.000	56.850	55.770	56.830	45.916	470,500
2015-11-13	56.370	56.830	55.940	56.010	45.253	450,000
2015-11-12	56.750	57.540	56.340	56.470	45.625	479,000
2015-11-11	56.660	57.170	56.530	56.890	45.964	555,900
2015-11-10	55.720	56.660	55.590	56.630	45.754	636,000
2015-11-09	55.330	55.890	55.160	55.790	45.076	907,800
2015-11-06	57.930	58.220	55.130	55.440	44.793	1,153,400
2015-11-05	58.040	58.380	57.280	58.190	47.015	965,900
2015-11-04	57.710	57.980	57.350	57.980	46.570	1,076,500
2015-11-03	57.230	57.980	56.920	57.730	46.369	1,000,100
2015-11-02	57.580	57.910	56.960	57.310	46.032	697,500

← NewerPage 46 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.