American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	53.580	53.620	52.380	52.640	41.733	1,550,900
2015-02-12	53.700	53.890	53.190	53.610	42.502	739,700
2015-02-11	54.140	54.250	53.230	53.540	42.447	764,400
2015-02-10	54.110	54.470	53.980	54.300	43.049	1,335,600
2015-02-09	54.810	54.950	53.630	53.940	42.764	1,183,200
2015-02-06	56.360	56.360	54.530	54.830	43.470	980,000
2015-02-05	55.750	56.590	55.470	56.360	44.683	780,200
2015-02-04	56.260	56.630	55.590	55.640	43.866	777,500
2015-02-03	56.410	56.750	56.170	56.530	44.568	681,500
2015-02-02	56.170	56.760	55.700	56.710	44.710	513,200
2015-01-30	57.340	57.390	56.100	56.140	44.260	830,900
2015-01-29	56.910	57.480	56.580	57.360	45.222	588,800
2015-01-28	56.870	57.310	56.430	56.670	44.678	943,200
2015-01-27	55.950	56.920	55.910	56.800	44.781	568,300
2015-01-26	56.500	56.890	55.880	56.860	44.828	722,100
2015-01-23	56.630	57.010	56.240	56.560	44.591	707,600
2015-01-22	56.770	56.890	56.320	56.530	44.568	574,200
2015-01-21	56.050	56.590	55.510	56.560	44.591	647,000
2015-01-20	55.980	56.200	55.380	56.140	44.260	845,900
2015-01-16	55.300	55.760	54.930	55.710	43.921	501,800
2015-01-15	55.260	55.460	55.020	55.250	43.559	492,300
2015-01-14	54.040	55.240	53.800	55.210	43.527	797,400
2015-01-13	54.700	55.250	53.840	54.250	42.770	1,321,600
2015-01-12	54.560	54.660	53.670	54.130	42.676	901,200
2015-01-09	54.260	54.770	53.830	54.300	42.810	644,800
2015-01-08	54.250	54.760	53.950	54.140	42.683	1,355,400
2015-01-07	53.630	54.200	53.460	53.930	42.518	528,300
2015-01-06	53.260	53.890	52.920	53.250	41.982	1,141,800
2015-01-05	53.970	54.100	52.900	53.110	41.871	707,700
2015-01-02	53.300	54.040	53.190	53.940	42.526	913,100
2014-12-31	54.530	54.560	53.210	53.300	42.021	633,700
2014-12-30	55.680	55.680	54.270	54.280	42.794	701,100
2014-12-29	54.060	56.190	54.060	55.860	44.040	1,221,000
2014-12-26	53.960	54.250	53.820	54.020	42.589	429,300
2014-12-24	53.240	53.890	53.240	53.760	42.384	242,600
2014-12-23	52.690	53.270	52.690	53.170	41.919	665,100
2014-12-22	52.350	52.610	52.050	52.490	41.383	597,500
2014-12-19	52.870	53.220	52.140	52.360	41.280	1,242,000
2014-12-18	52.100	52.950	51.900	52.950	41.745	763,800
2014-12-17	51.180	52.020	51.150	51.760	40.807	1,324,400
2014-12-16	51.740	52.250	51.320	51.420	40.539	760,600
2014-12-15	52.500	52.650	51.410	51.660	40.728	723,800
2014-12-12	52.400	52.890	52.150	52.370	41.288	670,000
2014-12-11	52.500	52.960	52.430	52.600	41.469	650,400
2014-12-10	53.130	53.730	52.430	52.490	41.383	617,900
2014-12-09	53.000	53.500	52.520	53.260	41.990	759,100
2014-12-08	52.330	53.080	52.070	52.690	41.540	839,400
2014-12-05	52.200	52.680	52.050	52.140	41.107	722,800
2014-12-04	52.740	52.850	52.250	52.450	41.351	753,200
2014-12-03	52.560	53.000	52.410	52.680	41.532	930,400
2014-12-02	52.270	52.650	52.130	52.600	41.469	845,700
2014-12-01	52.130	52.760	52.050	52.280	41.217	811,000
2014-11-28	52.530	53.270	52.450	53.050	41.824	420,600
2014-11-26	52.160	52.530	52.040	52.440	41.343	447,300
2014-11-25	52.300	52.500	52.020	52.060	41.044	940,300
2014-11-24	52.420	52.570	52.110	52.230	41.178	545,700
2014-11-21	52.300	52.580	52.010	52.280	41.217	484,900
2014-11-20	52.190	52.580	52.010	52.160	41.122	617,900
2014-11-19	52.320	52.660	52.110	52.430	41.335	521,400
2014-11-18	51.970	52.650	51.970	52.340	41.264	647,100

← NewerPage 50 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.