American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	57.190	57.890	57.010	57.360	46.072	737,200
2015-10-29	57.370	57.730	56.340	57.080	45.847	1,025,400
2015-10-28	57.960	58.400	57.040	57.730	46.369	719,100
2015-10-27	58.090	58.290	57.780	57.930	46.530	692,500
2015-10-26	57.750	58.270	57.520	58.200	46.747	492,300
2015-10-23	58.460	58.510	57.450	57.630	46.289	829,500
2015-10-22	58.080	58.710	58.080	58.460	46.956	1,042,200
2015-10-21	58.840	59.070	57.880	57.940	46.538	1,188,400
2015-10-20	58.780	59.200	58.580	58.600	47.068	820,000
2015-10-19	58.360	58.970	58.300	58.950	47.349	1,093,300
2015-10-16	58.250	58.630	57.930	58.380	46.892	951,600
2015-10-15	56.280	58.210	56.030	58.210	46.755	1,159,700
2015-10-14	57.670	58.150	56.970	57.140	45.896	1,206,800
2015-10-13	57.330	57.770	57.180	57.690	46.337	1,022,500
2015-10-12	56.940	57.770	56.830	57.450	46.145	639,900
2015-10-09	56.820	57.120	56.510	56.870	45.679	964,100
2015-10-08	55.370	56.840	55.140	56.840	45.655	1,143,500
2015-10-07	55.740	55.860	55.190	55.350	44.458	778,500
2015-10-06	56.080	56.140	55.560	55.620	44.675	625,000
2015-10-05	55.690	56.220	55.550	56.070	45.036	1,180,100
2015-10-02	55.330	55.670	54.680	55.630	44.683	1,192,000
2015-10-01	55.020	55.310	54.620	55.270	44.394	925,200
2015-09-30	54.550	55.100	54.380	55.080	44.241	1,109,500
2015-09-29	53.870	54.270	53.670	54.190	43.526	874,900
2015-09-28	54.860	54.990	53.990	54.090	43.446	962,400
2015-09-25	54.500	55.630	54.380	54.890	44.088	1,542,900
2015-09-24	53.640	54.680	53.580	54.370	43.671	793,500
2015-09-23	53.520	54.140	53.440	53.900	43.293	908,800
2015-09-22	53.300	53.710	53.200	53.580	43.036	786,400
2015-09-21	53.600	54.070	53.540	53.680	43.116	699,400
2015-09-18	52.950	53.950	52.800	53.500	42.972	1,000,600
2015-09-17	52.770	53.770	52.750	53.320	42.827	911,500
2015-09-16	52.490	52.950	52.470	52.840	42.442	568,800
2015-09-15	52.360	52.610	52.090	52.480	42.153	467,400
2015-09-14	52.000	52.430	51.880	52.240	41.960	967,400
2015-09-11	50.890	51.980	50.740	51.960	41.735	662,500
2015-09-10	51.320	51.670	50.950	51.110	41.052	994,100
2015-09-09	51.980	52.010	51.140	51.210	41.133	983,400
2015-09-08	51.580	52.040	51.410	51.690	41.518	889,200
2015-09-04	51.670	51.860	50.910	51.110	41.052	1,210,200
2015-09-03	51.460	52.420	51.440	52.210	41.936	1,256,300
2015-09-02	51.580	51.750	50.880	51.410	41.293	1,063,400
2015-09-01	51.760	51.930	50.820	51.060	41.012	895,600
2015-08-31	52.740	52.740	51.610	51.940	41.719	827,800
2015-08-28	53.020	53.270	52.550	53.010	42.578	1,142,700
2015-08-27	52.670	53.180	52.210	53.140	42.683	1,016,000
2015-08-26	51.880	52.290	50.540	52.140	41.880	1,448,100
2015-08-25	52.740	53.040	51.350	51.350	41.245	1,783,400
2015-08-24	52.220	52.980	50.160	51.930	41.711	1,924,800
2015-08-21	53.590	54.440	53.590	54.020	43.390	1,036,200
2015-08-20	54.420	54.850	53.900	54.190	43.526	1,029,300
2015-08-19	54.350	54.870	54.150	54.800	44.016	557,600
2015-08-18	54.500	54.790	54.080	54.630	43.880	590,300
2015-08-17	54.400	54.810	54.260	54.680	43.920	697,900
2015-08-14	53.970	54.310	53.840	54.290	43.606	635,900
2015-08-13	53.640	54.450	53.560	54.180	43.518	956,300
2015-08-12	52.740	53.840	52.600	53.740	43.165	934,800
2015-08-11	52.380	53.130	52.140	53.120	42.667	839,700
2015-08-10	52.310	52.700	52.100	52.260	41.976	529,000
2015-08-07	51.650	52.550	51.370	52.310	42.016	689,700

← NewerPage 47 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.