American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	49.860	50.090	49.630	49.660	38.922	407,000
2014-08-21	49.900	50.310	49.770	50.080	39.251	627,400
2014-08-20	49.740	50.000	49.570	49.980	39.173	390,900
2014-08-19	49.690	50.320	49.690	49.860	39.079	570,900
2014-08-18	49.900	50.160	49.460	49.690	38.945	897,300
2014-08-15	49.340	50.150	49.290	49.910	39.118	1,345,500
2014-08-14	48.390	49.390	48.270	49.270	38.616	816,800
2014-08-13	48.160	48.600	48.160	48.360	37.903	484,500
2014-08-12	48.030	48.640	47.700	48.110	37.707	540,400
2014-08-11	48.100	48.420	47.670	47.720	37.401	580,800
2014-08-08	46.600	47.990	46.600	47.960	37.590	725,100
2014-08-07	45.980	46.850	45.980	46.550	36.484	837,100
2014-08-06	46.330	46.800	46.330	46.410	36.132	610,200
2014-08-05	47.120	47.550	46.440	46.600	36.280	1,066,400
2014-08-04	48.110	48.220	46.660	47.360	36.871	1,002,600
2014-08-01	47.720	48.390	47.720	48.040	37.401	775,000
2014-07-31	48.080	48.360	47.700	47.770	37.191	857,000
2014-07-30	48.700	49.000	48.190	48.330	37.626	589,100
2014-07-29	49.020	49.210	48.580	48.630	37.860	385,800
2014-07-28	48.440	49.180	48.440	49.050	38.187	440,400
2014-07-25	48.730	48.850	48.500	48.600	37.837	347,700
2014-07-24	48.760	48.980	48.480	48.780	37.977	300,700
2014-07-23	49.000	49.010	48.600	48.740	37.946	336,900
2014-07-22	48.950	49.160	48.710	49.010	38.156	435,700
2014-07-21	48.920	48.920	48.550	48.710	37.922	343,800
2014-07-18	48.280	48.970	48.050	48.970	38.125	379,400
2014-07-17	48.460	48.550	48.040	48.090	37.440	418,100
2014-07-16	48.550	48.730	48.050	48.470	37.735	451,000
2014-07-15	48.250	48.610	48.220	48.400	37.681	535,400
2014-07-14	48.470	48.620	48.210	48.220	37.541	524,500
2014-07-11	48.570	48.590	48.110	48.440	37.712	534,400
2014-07-10	48.400	48.760	48.270	48.600	37.837	437,100
2014-07-09	48.700	48.810	48.290	48.470	37.735	421,200
2014-07-08	47.950	48.840	47.900	48.610	37.844	796,800
2014-07-07	47.800	48.300	47.680	48.100	37.447	739,900
2014-07-03	48.440	48.480	47.990	48.060	37.416	523,100
2014-07-02	49.080	49.200	48.440	48.500	37.759	816,300
2014-07-01	49.350	49.550	49.100	49.170	38.280	734,500
2014-06-30	49.150	49.500	48.760	49.450	38.498	725,600
2014-06-27	48.830	49.250	48.670	49.030	38.171	797,200
2014-06-26	48.680	48.890	48.520	48.790	37.985	461,800
2014-06-25	48.440	48.770	48.310	48.740	37.946	372,400
2014-06-24	48.470	48.860	48.400	48.500	37.759	485,900
2014-06-23	48.250	48.560	48.020	48.440	37.712	621,500
2014-06-20	48.470	48.700	48.130	48.160	37.494	689,000
2014-06-19	48.630	48.880	48.420	48.440	37.712	614,400
2014-06-18	48.250	48.660	48.050	48.640	37.868	505,600
2014-06-17	48.100	48.460	48.050	48.230	37.549	509,500
2014-06-16	47.910	48.450	47.790	48.100	37.447	705,500
2014-06-13	47.860	48.030	47.610	47.940	37.323	400,400
2014-06-12	47.720	47.980	47.230	47.850	37.253	629,600
2014-06-11	47.800	47.820	47.470	47.670	37.113	376,100
2014-06-10	48.170	48.170	47.680	47.820	37.229	532,200
2014-06-09	47.950	48.250	47.840	48.110	37.455	610,500
2014-06-06	48.200	48.370	47.880	47.950	37.331	586,100
2014-06-05	48.110	48.200	47.660	48.120	37.463	606,000
2014-06-04	47.900	48.090	47.460	47.940	37.323	748,500
2014-06-03	48.220	48.260	47.890	48.050	37.409	702,400
2014-06-02	48.820	48.820	48.120	48.220	37.541	709,300
2014-05-30	47.800	48.640	47.700	48.610	37.844	1,641,500

← NewerPage 52 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.