American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	40.740	41.010	40.640	41.010	31.090	752,700
2013-06-13	40.400	40.990	40.260	40.880	30.991	1,075,700
2013-06-12	40.300	40.720	40.290	40.490	30.696	1,825,700
2013-06-11	39.550	39.960	39.510	39.860	30.218	813,600
2013-06-10	39.900	39.950	39.500	39.820	30.188	595,200
2013-06-07	40.080	40.300	39.460	39.870	30.226	854,300
2013-06-06	39.660	40.060	39.450	40.020	30.339	755,100
2013-06-05	39.640	39.860	39.170	39.610	30.029	1,026,100
2013-06-04	40.280	40.490	39.520	39.810	30.180	1,033,600
2013-06-03	40.060	40.770	39.870	40.310	30.559	891,800
2013-05-31	40.860	41.050	39.910	39.940	30.279	1,475,200
2013-05-30	40.930	41.530	40.910	40.910	31.014	777,100
2013-05-29	41.510	41.590	40.730	40.930	31.029	1,431,500
2013-05-28	41.570	42.100	41.420	41.600	31.537	799,500
2013-05-24	41.740	41.780	41.270	41.330	31.333	803,100
2013-05-23	41.730	42.020	41.250	41.800	31.689	1,124,600
2013-05-22	42.550	42.600	42.000	42.030	31.863	1,453,800
2013-05-21	42.680	42.980	42.580	42.690	32.151	1,268,700
2013-05-20	42.510	42.720	42.380	42.720	32.174	851,700
2013-05-17	42.670	42.830	42.430	42.670	32.136	507,000
2013-05-16	42.800	42.910	42.460	42.500	32.008	642,900
2013-05-15	42.390	42.760	42.390	42.740	32.189	1,234,800
2013-05-14	41.950	42.690	41.950	42.440	31.963	972,200
2013-05-13	41.770	42.060	41.600	41.980	31.617	860,800
2013-05-10	42.500	42.560	41.870	42.030	31.654	776,000
2013-05-09	42.200	43.090	41.850	41.880	31.541	1,511,600
2013-05-08	40.980	41.770	40.800	41.730	31.428	959,400
2013-05-07	41.550	42.100	41.380	41.980	31.617	965,800
2013-05-06	41.750	41.880	41.570	41.670	31.383	778,200
2013-05-03	42.300	42.430	41.880	41.880	31.541	613,900
2013-05-02	41.870	42.230	41.800	42.130	31.729	709,300
2013-05-01	41.740	42.250	41.620	41.760	31.451	822,100
2013-04-30	41.370	41.880	41.200	41.880	31.541	939,800
2013-04-29	41.260	41.520	41.090	41.350	31.142	516,400
2013-04-26	41.170	41.540	41.060	41.160	30.999	677,400
2013-04-25	41.160	41.530	41.100	41.390	31.172	694,100
2013-04-24	41.580	41.660	40.970	41.150	30.991	1,244,500
2013-04-23	41.530	41.670	40.960	41.160	30.999	1,117,700
2013-04-22	41.970	41.990	41.360	41.600	31.330	651,700
2013-04-19	41.920	42.350	41.780	42.010	31.639	656,400
2013-04-18	42.010	42.180	41.600	41.830	31.504	919,900
2013-04-17	42.060	42.200	41.370	41.920	31.571	922,900
2013-04-16	41.390	42.340	41.350	42.280	31.842	853,100
2013-04-15	42.270	42.410	41.040	41.230	31.052	1,019,100
2013-04-12	42.100	42.530	42.050	42.350	31.895	488,500
2013-04-11	42.390	42.420	42.050	42.300	31.858	675,900
2013-04-10	41.840	42.240	41.660	42.180	31.767	700,100
2013-04-09	41.950	41.950	41.560	41.640	31.360	635,900
2013-04-08	41.410	41.850	41.040	41.840	31.511	679,600
2013-04-05	41.120	41.500	40.760	41.470	31.232	728,000
2013-04-04	41.230	41.460	41.100	41.400	31.180	594,600
2013-04-03	41.520	41.520	40.720	41.110	30.961	794,200
2013-04-02	41.290	41.490	41.130	41.370	31.157	488,000
2013-04-01	41.420	41.580	40.850	41.270	31.082	588,400
2013-03-28	41.120	41.450	41.040	41.440	31.210	926,600
2013-03-27	40.900	41.140	40.670	41.030	30.901	757,100
2013-03-26	40.970	41.100	40.860	40.950	30.841	914,800
2013-03-25	40.920	41.240	40.550	40.870	30.781	804,400
2013-03-22	40.610	41.000	40.430	40.770	30.705	529,000
2013-03-21	40.500	40.800	40.110	40.610	30.585	569,400

← NewerPage 57 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.