American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	40.500	40.890	40.440	40.690	30.645	625,400
2013-03-19	40.250	40.450	40.150	40.410	30.434	499,600
2013-03-18	39.820	40.250	39.800	40.220	30.291	677,600
2013-03-15	40.070	40.260	39.820	40.260	30.321	2,386,600
2013-03-14	40.060	40.230	39.730	40.000	30.125	862,400
2013-03-13	40.130	40.350	40.020	40.140	30.231	895,700
2013-03-12	40.450	40.470	39.990	40.130	30.223	1,248,600
2013-03-11	40.200	40.460	39.950	40.360	30.396	855,600
2013-03-08	39.500	40.160	39.470	40.110	30.208	689,000
2013-03-07	39.570	40.010	39.380	39.560	29.794	1,227,100
2013-03-06	40.050	40.240	39.780	40.060	30.171	615,300
2013-03-05	40.460	40.690	40.170	40.240	30.306	1,178,000
2013-03-04	39.650	40.270	39.480	40.270	30.329	1,023,200
2013-03-01	39.510	39.900	39.170	39.570	29.801	989,300
2013-02-28	39.350	39.610	39.250	39.450	29.711	1,055,400
2013-02-27	39.580	39.630	38.700	39.370	29.651	793,000
2013-02-26	39.360	39.740	39.200	39.430	29.696	706,600
2013-02-25	39.910	39.980	39.220	39.240	29.553	880,700
2013-02-22	39.510	39.830	39.380	39.820	29.990	483,200
2013-02-21	39.470	39.830	39.280	39.450	29.711	496,800
2013-02-20	39.560	39.830	39.470	39.530	29.771	654,900
2013-02-19	39.240	39.750	39.150	39.750	29.937	825,600
2013-02-15	39.100	39.190	38.860	39.170	29.500	593,100
2013-02-14	39.300	39.430	39.090	39.150	29.485	353,400
2013-02-13	39.460	39.500	39.200	39.410	29.681	462,000
2013-02-12	39.010	39.300	38.890	39.220	29.538	476,300
2013-02-11	39.160	39.350	38.950	39.040	29.402	625,700
2013-02-08	38.990	39.230	38.800	39.180	29.508	587,000
2013-02-07	38.900	39.330	38.460	38.990	29.365	830,200
2013-02-06	38.070	38.560	38.050	38.540	29.026	1,210,600
2013-02-05	38.280	38.290	38.040	38.050	28.657	1,033,600
2013-02-04	38.170	38.370	38.060	38.070	28.672	869,200
2013-02-01	38.520	38.660	38.320	38.410	28.928	1,061,200
2013-01-31	38.330	38.590	38.230	38.280	28.830	1,012,700
2013-01-30	38.500	38.750	38.300	38.460	28.966	1,384,100
2013-01-29	37.850	38.580	37.850	38.520	29.011	2,125,100
2013-01-28	37.450	37.950	37.160	37.790	28.461	1,748,200
2013-01-25	38.540	38.900	36.960	37.400	28.167	3,729,200
2013-01-24	38.290	38.690	38.050	38.590	29.063	699,400
2013-01-23	38.140	38.390	38.090	38.340	28.875	481,100
2013-01-22	38.090	38.500	37.870	38.270	28.822	626,300
2013-01-18	37.870	37.990	37.740	37.910	28.551	681,200
2013-01-17	37.810	37.870	37.540	37.750	28.431	711,000
2013-01-16	37.700	37.860	37.370	37.680	28.378	660,900
2013-01-15	37.810	37.950	37.700	37.830	28.491	712,300
2013-01-14	38.320	38.330	37.790	37.930	28.566	872,000
2013-01-11	37.670	38.400	37.650	38.350	28.883	739,200
2013-01-10	37.560	37.960	37.440	37.610	28.325	831,300
2013-01-09	37.410	37.540	37.300	37.420	28.182	843,500
2013-01-08	37.440	37.670	37.300	37.330	28.114	1,001,400
2013-01-07	38.000	38.040	37.430	37.490	28.235	1,046,200
2013-01-04	38.060	38.260	38.000	38.140	28.725	820,000
2013-01-03	38.120	38.230	37.790	38.110	28.702	945,500
2013-01-02	37.670	38.000	37.500	38.000	28.619	1,099,100
2012-12-31	36.780	37.240	36.560	37.130	27.964	947,800
2012-12-28	36.840	37.030	36.620	36.740	27.670	605,500
2012-12-27	36.810	37.090	36.570	36.800	27.715	762,800
2012-12-26	37.300	37.300	36.740	36.870	27.768	698,200
2012-12-24	36.980	37.410	36.760	37.290	28.084	342,500
2012-12-21	36.930	37.290	36.670	37.050	27.904	2,558,300

← NewerPage 58 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.