American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.530	39.950	39.480	39.950	30.489	836,700
2013-09-09	39.370	39.500	39.150	39.430	30.092	714,300
2013-09-06	39.380	39.500	39.270	39.280	29.978	1,528,000
2013-09-05	39.690	39.860	39.280	39.330	30.016	944,200
2013-09-04	40.290	40.340	39.180	39.760	30.344	2,183,300
2013-09-03	40.790	41.100	40.270	40.290	30.749	523,700
2013-08-30	41.050	41.220	40.460	40.740	31.092	687,400
2013-08-29	41.520	41.630	40.850	40.920	31.230	695,000
2013-08-28	41.500	41.970	41.380	41.670	31.802	590,200
2013-08-27	41.200	41.710	41.110	41.590	31.741	539,700
2013-08-26	41.850	41.850	41.490	41.520	31.688	407,900
2013-08-23	41.630	41.960	41.410	41.880	31.962	440,300
2013-08-22	41.020	41.840	40.820	41.630	31.771	673,500
2013-08-21	40.760	40.950	40.240	40.760	31.108	610,400
2013-08-20	40.690	41.200	40.560	40.770	31.115	558,300
2013-08-19	41.040	41.120	40.690	40.710	31.069	727,500
2013-08-16	41.010	41.120	40.800	41.040	31.321	545,300
2013-08-15	41.750	41.810	41.070	41.150	31.405	700,500
2013-08-14	42.680	42.770	42.010	42.050	31.878	1,011,500
2013-08-13	42.850	43.050	42.620	42.620	32.310	900,500
2013-08-12	43.140	43.230	42.690	42.770	32.424	862,500
2013-08-09	42.570	43.220	42.570	43.170	32.727	871,500
2013-08-08	42.490	42.840	42.110	42.520	32.235	847,900
2013-08-07	42.300	42.660	42.260	42.480	32.204	953,100
2013-08-06	42.690	42.880	42.320	42.370	32.121	791,900
2013-08-05	43.150	43.150	42.690	42.740	32.401	742,800
2013-08-02	43.370	43.480	42.720	43.130	32.697	546,200
2013-08-01	43.010	43.440	42.990	43.290	32.818	662,000
2013-07-31	42.750	42.970	42.540	42.680	32.356	608,300
2013-07-30	43.150	43.240	42.620	42.670	32.348	748,700
2013-07-29	43.120	43.250	42.970	43.050	32.636	466,100
2013-07-26	43.130	43.240	42.600	43.080	32.659	327,500
2013-07-25	42.640	42.980	42.490	42.980	32.583	475,400
2013-07-24	43.710	43.710	42.650	42.820	32.462	661,900
2013-07-23	43.190	43.720	42.950	43.500	32.978	625,500
2013-07-22	42.550	43.220	42.510	43.110	32.682	675,300
2013-07-19	42.220	42.780	42.100	42.600	32.295	524,200
2013-07-18	42.100	42.410	41.900	42.320	32.083	837,900
2013-07-17	42.550	42.640	42.070	42.110	31.924	503,200
2013-07-16	42.740	42.900	42.250	42.320	32.083	813,300
2013-07-15	42.030	42.820	41.900	42.790	32.439	701,900
2013-07-12	41.780	42.060	41.350	41.960	31.810	686,700
2013-07-11	42.110	42.300	41.460	41.870	31.742	776,800
2013-07-10	41.460	41.780	41.330	41.750	31.651	638,900
2013-07-09	41.330	41.520	40.830	41.460	31.431	618,400
2013-07-08	40.470	41.240	40.310	41.010	31.090	694,900
2013-07-05	40.510	40.870	40.000	40.290	30.544	468,700
2013-07-03	39.890	40.470	39.640	40.460	30.673	933,100
2013-07-02	39.860	40.100	39.540	39.900	30.248	1,530,900
2013-07-01	41.290	41.490	39.790	39.980	30.309	1,273,400
2013-06-28	40.520	41.700	40.380	41.230	31.257	1,527,900
2013-06-27	40.480	40.750	40.430	40.460	30.673	643,900
2013-06-26	40.330	40.610	40.240	40.260	30.521	487,000
2013-06-25	39.680	40.330	39.630	40.130	30.423	846,000
2013-06-24	39.000	39.640	38.910	39.400	29.869	777,000
2013-06-21	39.670	39.850	38.950	39.450	29.907	1,268,700
2013-06-20	40.180	40.430	39.420	39.570	29.998	787,200
2013-06-19	41.220	41.320	40.600	40.640	30.809	856,100
2013-06-18	41.120	41.370	41.000	41.160	31.204	940,100
2013-06-17	41.190	41.560	40.950	41.050	31.120	1,338,600

← NewerPage 56 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.