American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	50.910	51.850	50.580	51.770	41.582	1,016,500
2015-08-05	51.520	52.100	51.350	51.600	41.173	666,800
2015-08-04	52.070	52.150	51.170	51.230	40.877	603,900
2015-08-03	51.920	52.430	51.840	52.080	41.556	684,700
2015-07-31	51.960	52.440	51.630	51.910	41.420	523,900
2015-07-30	51.570	51.970	51.440	51.590	41.165	537,400
2015-07-29	51.370	51.740	51.140	51.710	41.260	518,200
2015-07-28	51.510	51.740	51.080	51.480	41.077	747,000
2015-07-27	50.890	51.720	50.780	51.610	41.181	794,700
2015-07-24	50.460	51.040	50.430	50.940	40.646	603,400
2015-07-23	51.110	51.340	50.240	50.440	40.247	643,400
2015-07-22	50.630	51.340	50.630	51.140	40.806	550,500
2015-07-21	51.290	51.410	50.630	50.760	40.502	592,600
2015-07-20	51.310	51.600	51.000	51.360	40.981	617,700
2015-07-17	51.840	51.910	51.310	51.310	40.941	695,300
2015-07-16	51.440	51.940	51.200	51.780	41.316	560,500
2015-07-15	51.220	51.280	50.920	51.250	40.893	597,900
2015-07-14	51.230	51.440	50.970	51.190	40.846	710,700
2015-07-13	51.070	51.320	50.710	50.990	40.686	595,500
2015-07-10	50.290	51.060	50.010	50.790	40.526	834,300
2015-07-09	51.430	51.440	50.010	50.180	40.040	1,437,500
2015-07-08	50.900	51.280	50.570	51.180	40.838	922,700
2015-07-07	50.250	51.240	50.230	51.080	40.758	1,176,000
2015-07-06	49.780	50.210	49.680	50.210	40.064	1,562,700
2015-07-02	49.540	49.870	49.510	49.850	39.776	698,700
2015-07-01	48.770	49.280	48.520	49.170	39.234	812,600
2015-06-30	49.240	49.420	48.360	48.630	38.803	1,375,700
2015-06-29	49.270	49.730	48.900	48.930	39.042	781,900
2015-06-26	49.400	49.730	49.150	49.700	39.657	675,000
2015-06-25	49.890	49.920	49.290	49.370	39.393	672,200
2015-06-24	49.820	50.080	49.570	49.700	39.657	798,800
2015-06-23	50.420	50.500	49.750	50.020	39.912	1,008,400
2015-06-22	50.530	50.790	50.030	50.280	40.119	1,012,300
2015-06-19	50.860	50.890	50.300	50.310	40.143	1,358,000
2015-06-18	49.640	50.620	49.560	50.450	40.255	1,191,300
2015-06-17	49.440	49.910	49.310	49.570	39.553	1,254,700
2015-06-16	49.570	49.940	49.150	49.350	39.377	1,710,900
2015-06-15	50.420	50.570	49.400	49.720	39.673	1,319,800
2015-06-12	50.750	50.880	50.420	50.500	40.295	647,300
2015-06-11	50.860	51.100	50.620	50.930	40.638	990,800
2015-06-10	51.060	51.410	50.730	50.760	40.502	1,060,700
2015-06-09	51.140	51.590	50.870	51.000	40.694	995,000
2015-06-08	51.180	51.430	50.890	51.080	40.758	1,019,000
2015-06-05	51.150	51.220	50.560	50.790	40.526	836,200
2015-06-04	51.530	51.910	51.500	51.720	41.268	824,200
2015-06-03	52.290	52.430	51.470	51.680	41.237	821,900
2015-06-02	52.620	52.790	52.000	52.280	41.715	819,000
2015-06-01	52.900	53.220	52.640	52.850	42.170	635,000
2015-05-29	52.670	53.140	52.620	52.870	42.186	1,205,800
2015-05-28	53.020	53.430	52.530	52.710	42.058	1,336,000
2015-05-27	52.990	53.370	52.780	53.210	42.457	623,800
2015-05-26	52.710	52.990	52.400	52.820	42.146	697,600
2015-05-22	53.380	53.380	52.820	52.910	42.218	867,500
2015-05-21	53.500	53.560	53.170	53.390	42.601	821,400
2015-05-20	53.630	53.920	53.350	53.440	42.641	709,400
2015-05-19	53.850	53.940	53.490	53.660	42.816	601,200
2015-05-18	53.420	54.230	53.140	53.860	42.976	2,025,800
2015-05-15	53.130	53.670	53.020	53.650	42.808	1,017,000
2015-05-14	52.490	53.000	52.330	52.990	42.282	761,400
2015-05-13	52.690	53.000	52.150	52.230	41.675	639,000

← NewerPage 48 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.