American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	47.720	47.720	47.360	47.640	37.089	461,000
2014-05-28	47.620	47.700	47.320	47.600	37.058	911,900
2014-05-27	47.770	48.190	47.320	47.420	36.918	1,297,000
2014-05-23	47.340	47.690	47.180	47.610	37.066	579,900
2014-05-22	46.820	47.410	46.820	47.290	36.817	443,100
2014-05-21	46.890	47.060	46.670	46.820	36.451	529,400
2014-05-20	46.850	47.350	46.550	46.820	36.451	771,500
2014-05-19	47.220	47.300	46.740	46.850	36.474	710,000
2014-05-16	47.320	47.360	46.790	47.260	36.793	1,303,600
2014-05-15	47.000	47.410	47.000	47.380	36.887	1,404,900
2014-05-14	47.080	47.650	46.810	47.060	36.638	965,000
2014-05-13	46.520	47.080	46.350	47.060	36.638	1,142,600
2014-05-12	46.510	46.610	46.110	46.310	36.054	1,229,400
2014-05-09	46.820	47.000	46.110	46.260	36.015	903,500
2014-05-08	46.820	47.610	46.510	46.730	36.381	715,300
2014-05-07	46.290	46.940	46.280	46.920	36.287	1,073,800
2014-05-06	46.380	46.650	46.020	46.180	35.715	561,600
2014-05-05	46.180	46.570	45.960	46.560	36.009	586,500
2014-05-02	46.170	46.650	45.820	46.170	35.707	812,900
2014-05-01	45.660	46.220	45.430	46.220	35.746	671,100
2014-04-30	45.970	46.150	45.490	45.530	35.212	758,100
2014-04-29	46.500	46.630	45.850	45.890	35.491	691,700
2014-04-28	46.210	46.580	45.940	46.450	35.924	1,105,000
2014-04-25	45.960	46.130	45.750	46.120	35.669	662,900
2014-04-24	45.880	46.210	45.600	46.000	35.576	602,300
2014-04-23	46.110	46.280	45.790	45.860	35.468	783,600
2014-04-22	45.880	46.160	45.630	46.010	35.584	614,500
2014-04-21	45.900	46.130	45.570	45.790	35.413	515,800
2014-04-17	45.990	46.210	45.560	45.670	35.321	578,000
2014-04-16	45.770	45.970	45.420	45.970	35.553	900,800
2014-04-15	45.560	45.810	45.110	45.660	35.313	859,800
2014-04-14	45.770	45.980	45.400	45.750	35.383	801,200
2014-04-11	45.520	45.730	45.370	45.500	35.189	876,800
2014-04-10	45.610	46.040	45.340	45.530	35.212	956,200
2014-04-09	45.600	45.700	45.100	45.670	35.321	690,800
2014-04-08	45.420	45.560	44.960	45.480	35.174	1,072,700
2014-04-07	45.740	46.020	45.440	45.470	35.166	664,700
2014-04-04	45.680	46.230	45.500	45.790	35.413	786,400
2014-04-03	45.550	45.830	45.430	45.530	35.212	618,200
2014-04-02	45.150	45.640	44.890	45.520	35.205	589,000
2014-04-01	45.380	45.440	44.860	45.160	34.926	887,900
2014-03-31	45.280	45.740	44.970	45.400	35.112	1,052,600
2014-03-28	45.010	45.290	44.980	45.130	34.903	640,100
2014-03-27	44.560	44.980	44.260	44.960	34.772	567,000
2014-03-26	45.050	45.200	44.420	44.440	34.369	668,500
2014-03-25	45.370	45.370	44.940	45.050	34.841	454,700
2014-03-24	45.260	45.480	44.960	45.170	34.934	567,200
2014-03-21	44.930	45.530	44.710	45.060	34.849	1,120,500
2014-03-20	44.760	44.940	44.550	44.660	34.540	733,400
2014-03-19	45.540	45.760	44.820	44.910	34.733	525,500
2014-03-18	45.240	45.720	45.150	45.490	35.181	788,100
2014-03-17	45.630	45.630	44.990	45.130	34.903	645,400
2014-03-14	45.040	45.860	44.990	45.560	35.236	1,101,900
2014-03-13	44.440	45.050	44.260	44.990	34.795	878,800
2014-03-12	43.740	44.280	43.690	44.270	34.238	584,800
2014-03-11	44.260	44.330	43.630	43.850	33.913	884,400
2014-03-10	44.350	44.560	44.140	44.430	34.362	840,300
2014-03-07	44.410	44.500	44.050	44.350	34.300	722,600
2014-03-06	44.500	44.650	44.260	44.360	34.308	784,800
2014-03-05	44.420	44.550	44.040	44.350	34.300	822,900

← NewerPage 53 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.