American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	52.620	52.780	52.200	52.460	41.859	976,800
2015-05-11	53.040	53.260	52.460	52.720	42.066	968,500
2015-05-08	53.360	53.590	52.840	52.980	42.274	1,003,400
2015-05-07	52.940	53.460	52.550	52.990	42.282	932,300
2015-05-06	53.590	53.900	52.690	53.060	42.066	1,016,200
2015-05-05	54.370	54.560	53.320	53.460	42.384	650,600
2015-05-04	54.340	54.990	54.300	54.620	43.303	609,900
2015-05-01	54.610	54.760	53.910	54.300	43.049	956,300
2015-04-30	54.910	55.050	54.070	54.520	43.224	1,038,500
2015-04-29	54.710	55.190	54.380	55.050	43.644	780,600
2015-04-28	54.470	55.310	54.270	55.040	43.636	737,700
2015-04-27	55.550	55.590	54.360	54.610	43.295	891,900
2015-04-24	54.820	55.670	54.650	55.450	43.961	786,600
2015-04-23	54.310	54.900	54.140	54.630	43.311	522,200
2015-04-22	54.170	54.290	53.680	54.260	43.018	511,800
2015-04-21	54.420	54.790	53.780	53.880	42.716	662,300
2015-04-20	53.690	54.800	53.690	54.120	42.907	1,031,100
2015-04-17	53.730	53.990	53.420	53.600	42.495	678,800
2015-04-16	53.900	54.130	53.190	53.870	42.709	710,400
2015-04-15	54.070	54.300	53.900	53.930	42.756	686,400
2015-04-14	53.630	54.020	53.500	54.010	42.820	574,300
2015-04-13	54.380	54.450	53.620	53.690	42.566	733,300
2015-04-10	54.130	54.240	53.710	54.180	42.954	866,100
2015-04-09	54.110	54.220	53.630	53.870	42.709	572,400
2015-04-08	54.830	54.920	53.750	54.160	42.938	808,900
2015-04-07	55.180	55.300	54.600	54.680	43.351	512,700
2015-04-06	54.890	55.510	54.720	55.180	43.747	676,000
2015-04-02	54.500	54.940	54.360	54.890	43.517	623,000
2015-04-01	54.270	54.500	53.770	54.460	43.176	716,700
2015-03-31	54.310	54.630	54.170	54.210	42.978	1,189,200
2015-03-30	54.310	54.680	53.880	54.310	43.057	748,600
2015-03-27	53.500	54.320	53.500	54.100	42.891	590,200
2015-03-26	53.860	54.200	53.390	53.460	42.384	794,700
2015-03-25	55.040	55.040	53.930	53.930	42.756	674,500
2015-03-24	54.560	55.120	54.150	54.290	43.042	736,600
2015-03-23	54.910	55.000	54.520	54.600	43.287	592,400
2015-03-20	54.560	55.050	54.270	55.020	43.620	1,056,000
2015-03-19	54.090	54.630	53.880	54.340	43.081	718,200
2015-03-18	53.330	54.450	52.930	54.250	43.010	924,000
2015-03-17	52.720	53.200	52.580	53.150	42.138	758,500
2015-03-16	52.430	53.300	52.300	52.840	41.892	712,200
2015-03-13	52.820	52.820	51.840	52.260	41.432	719,900
2015-03-12	52.500	53.130	52.420	52.970	41.995	586,800
2015-03-11	52.440	52.630	52.170	52.190	41.377	1,013,600
2015-03-10	52.000	52.540	51.970	52.260	41.432	453,700
2015-03-09	52.280	52.530	52.090	52.290	41.456	543,900
2015-03-06	53.500	53.630	52.000	52.280	41.448	1,295,100
2015-03-05	53.630	54.280	53.620	53.920	42.748	1,509,900
2015-03-04	53.320	53.570	53.010	53.430	42.360	774,700
2015-03-03	53.250	53.800	53.030	53.610	42.502	897,100
2015-03-02	53.990	53.990	52.490	53.270	42.233	1,506,800
2015-02-27	53.790	54.190	53.400	54.080	42.875	1,095,700
2015-02-26	54.550	54.580	53.400	53.640	42.526	850,100
2015-02-25	54.640	55.760	54.230	54.460	43.176	1,226,800
2015-02-24	54.240	54.410	53.630	54.200	42.970	1,179,000
2015-02-23	53.940	54.300	53.250	54.300	43.049	1,896,800
2015-02-20	53.680	54.020	53.360	53.940	42.764	536,000
2015-02-19	54.150	54.300	53.620	53.800	42.653	956,900
2015-02-18	52.540	54.190	52.530	54.110	42.899	944,100
2015-02-17	52.630	53.270	52.390	52.750	41.821	1,757,700

← NewerPage 49 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.