American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.740	52.040	51.540	51.970	40.973	476,500
2014-11-14	51.790	52.230	51.670	51.870	40.894	565,600
2014-11-13	52.510	52.510	51.790	51.870	40.894	518,700
2014-11-12	52.510	52.660	52.030	52.350	41.272	803,900
2014-11-11	52.720	52.990	52.510	52.720	41.564	481,300
2014-11-10	52.520	53.070	52.320	52.870	41.682	724,800
2014-11-07	51.470	52.400	51.290	52.360	41.280	714,000
2014-11-06	53.110	53.220	51.340	51.990	40.988	1,070,400
2014-11-05	52.960	53.040	52.600	52.870	41.438	846,000
2014-11-04	53.030	53.490	52.420	52.550	41.187	1,014,400
2014-11-03	53.370	53.620	53.070	53.310	41.783	572,600
2014-10-31	53.500	53.510	52.910	53.370	41.830	711,500
2014-10-30	52.410	53.130	52.170	53.120	41.634	461,600
2014-10-29	52.460	52.730	51.700	52.210	40.921	489,700
2014-10-28	51.900	52.450	51.530	52.420	41.085	693,300
2014-10-27	51.950	52.000	51.630	51.790	40.591	484,000
2014-10-24	51.570	51.990	51.430	51.910	40.685	702,800
2014-10-23	51.180	51.890	51.170	51.430	40.309	590,000
2014-10-22	51.130	51.620	50.920	51.060	40.019	570,700
2014-10-21	50.890	51.210	50.550	50.980	39.956	559,000
2014-10-20	49.750	50.780	49.640	50.740	39.768	645,900
2014-10-17	49.500	49.870	49.100	49.600	38.875	634,600
2014-10-16	48.370	49.510	48.370	49.280	38.624	754,700
2014-10-15	49.890	49.990	48.280	49.090	38.475	1,046,400
2014-10-14	49.780	50.450	49.600	50.300	39.424	1,043,600
2014-10-13	50.110	50.310	49.370	49.540	38.828	799,600
2014-10-10	49.260	50.190	49.150	49.980	39.173	1,308,200
2014-10-09	49.570	49.910	48.820	49.020	38.420	721,700
2014-10-08	48.430	49.570	48.280	49.540	38.828	801,000
2014-10-07	47.680	48.800	47.640	48.400	37.934	904,400
2014-10-06	48.300	48.630	47.580	47.920	37.558	1,620,100
2014-10-03	48.320	48.560	47.950	48.190	37.770	982,300
2014-10-02	48.080	48.240	47.750	48.010	37.629	537,000
2014-10-01	48.210	48.530	47.880	48.100	37.699	607,600
2014-09-30	48.250	48.920	48.200	48.230	37.801	826,400
2014-09-29	48.070	48.330	47.950	48.290	37.848	523,800
2014-09-26	48.190	48.390	47.800	48.260	37.825	532,600
2014-09-25	48.350	48.540	48.070	48.240	37.809	489,800
2014-09-24	48.310	48.560	47.890	48.290	37.848	423,700
2014-09-23	48.740	48.760	48.190	48.210	37.785	609,600
2014-09-22	49.180	49.250	48.770	48.770	38.224	497,700
2014-09-19	49.060	49.480	49.000	49.250	38.601	1,030,000
2014-09-18	49.350	49.380	48.810	48.820	38.264	445,200
2014-09-17	49.630	49.830	49.200	49.320	38.655	504,700
2014-09-16	49.110	49.770	49.020	49.610	38.883	353,200
2014-09-15	49.020	49.380	48.890	49.180	38.546	404,200
2014-09-12	49.500	49.630	48.920	49.140	38.514	402,400
2014-09-11	49.450	49.710	49.340	49.650	38.914	533,100
2014-09-10	49.540	49.550	49.140	49.400	38.718	531,900
2014-09-09	50.140	50.140	49.470	49.590	38.867	677,000
2014-09-08	50.430	50.710	50.030	50.100	39.267	457,400
2014-09-05	50.290	50.540	50.260	50.510	39.588	397,100
2014-09-04	50.320	50.690	50.080	50.380	39.486	605,500
2014-09-03	50.000	50.290	49.780	50.290	39.416	528,800
2014-09-02	50.060	50.510	49.900	50.140	39.298	758,900
2014-08-29	50.200	50.640	49.130	50.610	39.667	354,700
2014-08-28	50.130	50.420	49.950	50.200	39.345	512,400
2014-08-27	49.860	50.390	49.800	50.380	39.486	537,800
2014-08-26	49.850	50.070	49.600	49.630	38.898	456,000
2014-08-25	49.850	50.130	49.610	49.740	38.985	550,100

← NewerPage 51 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.