American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.500	44.730	44.310	44.470	34.393	717,100
2014-03-03	44.660	44.690	44.080	44.150	34.145	978,000
2014-02-28	44.200	45.150	44.060	44.840	34.679	957,900
2014-02-27	43.750	44.290	43.370	44.020	34.045	538,800
2014-02-26	44.130	44.270	43.810	43.870	33.929	491,300
2014-02-25	43.730	44.500	43.710	43.950	33.990	785,900
2014-02-24	44.360	44.500	43.850	43.870	33.929	593,300
2014-02-21	44.030	44.450	43.880	44.270	34.238	650,000
2014-02-20	43.590	44.070	43.410	44.060	34.076	504,000
2014-02-19	43.520	43.990	43.470	43.630	33.743	607,800
2014-02-18	43.720	43.880	43.420	43.670	33.774	558,800
2014-02-14	43.600	43.690	43.330	43.600	33.720	494,400
2014-02-13	42.720	43.570	42.590	43.570	33.697	695,200
2014-02-12	42.750	43.080	42.550	42.900	33.178	576,400
2014-02-11	42.270	42.750	42.200	42.710	33.031	1,009,700
2014-02-10	42.350	42.450	41.910	42.340	32.745	557,600
2014-02-07	41.860	42.310	41.770	42.280	32.699	612,300
2014-02-06	41.190	41.800	41.070	41.700	32.250	591,500
2014-02-05	41.670	41.750	41.160	41.160	31.833	976,900
2014-02-04	42.490	42.490	41.610	41.760	32.297	1,303,300
2014-02-03	42.500	42.970	41.980	42.310	32.722	1,134,700
2014-01-31	42.230	42.680	42.070	42.570	32.923	1,076,400
2014-01-30	42.000	42.560	41.750	42.500	32.869	942,700
2014-01-29	41.670	42.010	41.660	41.960	32.235	841,300
2014-01-28	41.660	42.020	41.660	41.790	32.104	730,100
2014-01-27	41.840	42.050	41.650	41.650	31.997	646,700
2014-01-24	42.000	42.150	41.740	41.830	32.135	717,200
2014-01-23	41.960	42.170	41.820	42.160	32.389	622,200
2014-01-22	41.820	42.190	41.820	42.110	32.350	519,800
2014-01-21	41.110	41.930	41.110	41.860	32.158	710,200
2014-01-17	41.680	41.680	41.230	41.530	31.905	932,000
2014-01-16	41.260	41.540	41.200	41.510	31.889	777,200
2014-01-15	41.600	41.600	41.180	41.280	31.712	633,400
2014-01-14	41.650	41.910	41.340	41.510	31.889	450,100
2014-01-13	41.940	42.070	41.530	41.590	31.951	530,700
2014-01-10	41.680	42.410	41.620	41.990	32.258	941,400
2014-01-09	41.800	41.830	41.470	41.600	31.958	697,700
2014-01-08	41.700	41.860	41.450	41.700	32.035	726,900
2014-01-07	41.380	41.750	41.370	41.710	32.043	769,900
2014-01-06	41.480	41.610	41.240	41.300	31.728	670,400
2014-01-03	41.540	41.640	41.160	41.460	31.851	819,600
2014-01-02	42.010	42.090	41.500	41.580	31.943	788,800
2013-12-31	42.270	42.300	42.050	42.260	32.465	497,100
2013-12-30	42.110	42.430	42.060	42.210	32.427	459,800
2013-12-27	42.070	42.370	41.930	42.040	32.296	467,700
2013-12-26	42.190	42.240	41.920	42.010	32.273	378,300
2013-12-24	41.910	42.360	41.900	42.040	32.296	291,800
2013-12-23	42.000	42.170	41.710	41.760	32.081	605,000
2013-12-20	42.020	42.260	41.600	41.800	32.112	1,473,300
2013-12-19	41.890	42.260	41.530	41.840	32.143	685,900
2013-12-18	41.570	42.410	41.370	42.040	32.296	1,349,400
2013-12-17	40.920	41.690	40.820	41.450	31.843	1,120,100
2013-12-16	41.080	41.260	40.910	40.960	31.467	729,600
2013-12-13	40.940	40.940	40.450	40.800	31.344	895,700
2013-12-12	40.380	40.840	40.380	40.750	31.305	747,600
2013-12-11	41.060	41.140	40.350	40.360	31.006	950,800
2013-12-10	41.120	41.180	40.770	40.930	31.444	1,308,800
2013-12-09	41.240	41.400	40.850	41.100	31.574	956,800
2013-12-06	41.480	41.770	41.140	41.260	31.697	1,393,700
2013-12-05	41.550	41.640	41.030	41.050	31.536	1,240,300

← NewerPage 54 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.