American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	41.560	41.710	41.150	41.620	31.974	941,000
2013-12-03	41.810	42.100	41.370	41.670	32.012	904,300
2013-12-02	42.390	42.580	41.920	41.960	32.235	492,000
2013-11-29	42.230	42.750	42.230	42.350	32.534	309,100
2013-11-27	42.110	42.390	41.830	42.250	32.458	554,500
2013-11-26	42.250	42.250	41.770	41.980	32.250	662,000
2013-11-25	42.270	42.460	42.100	42.200	32.419	500,900
2013-11-22	42.120	42.350	41.720	42.210	32.427	804,800
2013-11-21	42.190	42.410	41.900	41.990	32.258	816,400
2013-11-20	42.600	42.900	42.050	42.060	32.312	448,200
2013-11-19	43.000	43.180	42.450	42.590	32.719	498,700
2013-11-18	43.340	43.360	42.920	43.100	33.111	418,300
2013-11-15	42.820	43.320	42.820	43.180	33.172	579,700
2013-11-14	42.540	42.890	42.540	42.870	32.934	558,600
2013-11-13	42.210	42.540	42.060	42.410	32.581	676,800
2013-11-12	42.890	42.890	42.420	42.670	32.565	752,600
2013-11-11	42.750	43.300	42.500	43.050	32.855	405,100
2013-11-08	43.200	43.200	42.170	42.750	32.626	597,600
2013-11-07	43.570	44.490	43.090	43.340	33.077	729,200
2013-11-06	43.440	43.540	43.170	43.490	33.191	708,200
2013-11-05	42.940	45.090	42.930	43.260	33.015	752,100
2013-11-04	42.750	43.100	42.610	43.010	32.825	369,600
2013-11-01	43.000	43.150	42.560	42.760	32.634	432,900
2013-10-31	42.750	42.950	42.340	42.870	32.718	830,200
2013-10-30	42.800	43.060	42.570	42.820	32.680	540,000
2013-10-29	42.570	42.810	42.470	42.740	32.619	402,300
2013-10-28	42.560	42.720	42.230	42.520	32.451	470,700
2013-10-25	42.130	42.600	41.890	42.560	32.481	561,700
2013-10-24	42.420	42.590	41.960	42.020	32.069	598,200
2013-10-23	42.120	42.600	42.070	42.400	32.359	595,900
2013-10-22	42.340	42.870	42.010	42.310	32.290	1,020,200
2013-10-21	41.780	42.100	41.700	42.070	32.107	570,200
2013-10-18	41.950	42.000	41.640	41.730	31.848	679,400
2013-10-17	40.800	41.790	40.580	41.790	31.894	826,500
2013-10-16	40.620	41.020	40.500	40.850	31.176	881,100
2013-10-15	40.990	41.000	40.450	40.470	30.886	692,200
2013-10-14	41.300	41.390	40.470	41.010	31.298	381,500
2013-10-11	41.270	41.430	41.070	41.390	31.588	473,000
2013-10-10	40.600	41.410	40.510	41.280	31.504	762,400
2013-10-09	40.070	40.780	40.050	40.510	30.917	784,600
2013-10-08	40.380	40.670	40.090	40.090	30.596	738,900
2013-10-07	40.400	40.620	40.180	40.180	30.665	385,400
2013-10-04	40.800	40.880	40.510	40.580	30.970	476,900
2013-10-03	41.280	41.410	40.700	40.750	31.100	796,200
2013-10-02	41.250	41.540	41.000	41.530	31.695	671,900
2013-10-01	40.970	41.660	40.970	41.430	31.619	1,341,400
2013-09-30	40.510	41.300	40.510	41.280	31.504	925,400
2013-09-27	40.950	41.110	40.740	40.880	31.199	481,500
2013-09-26	40.880	41.290	40.830	41.120	31.382	643,600
2013-09-25	40.770	40.930	40.480	40.740	31.092	691,700
2013-09-24	40.440	40.890	40.390	40.790	31.130	686,700
2013-09-23	39.680	40.450	39.650	40.390	30.825	1,429,200
2013-09-20	40.560	40.930	39.850	39.880	30.436	2,046,600
2013-09-19	40.860	41.190	40.590	40.610	30.993	741,700
2013-09-18	39.490	40.900	39.340	40.820	31.153	1,240,300
2013-09-17	39.190	39.550	39.060	39.480	30.131	980,600
2013-09-16	39.300	39.600	39.050	39.130	29.864	2,511,500
2013-09-13	39.300	39.400	39.150	39.290	29.986	901,500
2013-09-12	39.920	39.930	39.050	39.250	29.955	1,277,800
2013-09-11	39.850	39.930	39.480	39.540	30.176	632,500

← NewerPage 55 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.