American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	37.280	37.350	37.000	37.130	27.964	1,098,300
2012-12-19	37.680	37.770	37.150	37.280	28.077	1,562,300
2012-12-18	37.820	38.120	37.580	37.750	28.431	922,800
2012-12-17	37.550	38.070	37.310	38.020	28.446	1,106,300
2012-12-14	37.690	37.830	37.360	37.450	28.019	723,200
2012-12-13	38.130	38.160	37.620	37.780	28.266	781,900
2012-12-12	38.110	38.500	37.940	38.170	28.558	974,400
2012-12-11	38.170	38.240	37.650	37.920	28.371	728,600
2012-12-10	37.870	38.190	37.710	38.070	28.483	639,900
2012-12-07	37.720	37.890	37.460	37.760	28.251	544,000
2012-12-06	38.000	38.000	37.330	37.620	28.147	916,800
2012-12-05	37.880	37.970	37.240	37.920	28.371	1,062,600
2012-12-04	38.090	38.150	37.820	37.970	28.408	621,400
2012-12-03	37.780	38.170	37.780	37.960	28.401	659,400
2012-11-30	38.140	38.260	37.850	38.170	28.558	1,046,800
2012-11-29	37.770	38.130	37.570	37.990	28.423	638,000
2012-11-28	37.320	37.910	37.120	37.790	28.274	699,100
2012-11-27	37.290	37.700	37.080	37.550	28.094	751,000
2012-11-26	36.970	37.500	36.970	37.400	27.982	953,500
2012-11-23	37.210	37.500	36.880	37.140	27.787	382,300
2012-11-21	37.390	37.500	36.930	37.270	27.885	791,700
2012-11-20	36.860	37.310	36.860	37.280	27.892	859,800
2012-11-19	37.450	37.460	36.880	36.990	27.675	712,700
2012-11-16	36.650	37.250	36.510	37.030	27.705	1,306,000
2012-11-15	36.590	36.760	36.430	36.630	27.406	1,768,700
2012-11-14	36.480	36.700	35.950	36.510	27.316	1,169,800
2012-11-13	36.240	37.030	36.220	36.700	27.271	567,000
2012-11-12	36.620	36.750	36.200	36.520	27.137	545,400
2012-11-09	36.370	36.750	36.230	36.550	27.160	632,100
2012-11-08	36.440	37.250	36.220	36.500	27.123	642,100
2012-11-07	37.200	37.200	36.400	36.550	27.160	1,087,000
2012-11-06	36.530	37.340	36.310	37.250	27.680	677,900
2012-11-05	36.400	36.750	36.050	36.500	27.123	410,800
2012-11-02	36.820	36.870	36.430	36.500	27.123	554,100
2012-11-01	36.800	36.930	36.260	36.590	27.189	683,700
2012-10-31	36.500	36.880	36.290	36.740	27.301	801,600
2012-10-26	36.700	36.800	36.480	36.660	27.241	463,200
2012-10-25	36.870	36.940	36.550	36.760	27.316	568,300
2012-10-24	36.470	36.920	36.180	36.730	27.293	626,900
2012-10-23	36.850	36.970	36.370	36.500	27.123	1,080,800
2012-10-22	37.350	37.450	36.990	37.000	27.494	1,139,400
2012-10-19	37.150	37.410	37.000	37.280	27.702	869,000
2012-10-18	37.290	37.430	37.060	37.270	27.695	616,100
2012-10-17	36.470	37.380	36.320	37.300	27.717	734,600
2012-10-16	36.370	36.450	36.000	36.310	26.981	929,500
2012-10-15	36.380	36.390	36.070	36.200	26.900	714,200
2012-10-12	36.580	36.770	36.180	36.320	26.989	776,900
2012-10-11	37.020	37.020	36.540	36.660	27.241	617,800
2012-10-10	36.650	37.040	36.510	36.790	27.338	532,700
2012-10-09	37.230	37.300	36.520	36.750	27.308	532,900
2012-10-08	37.110	37.190	36.960	37.160	27.613	302,900
2012-10-05	37.280	37.410	37.060	37.240	27.672	361,500
2012-10-04	37.060	37.300	36.860	37.180	27.628	609,500
2012-10-03	36.850	37.090	36.690	36.980	27.479	562,000
2012-10-02	36.930	37.180	36.560	36.820	27.360	669,600
2012-10-01	36.980	37.140	36.520	36.700	27.271	628,900
2012-09-28	36.830	37.100	36.680	37.060	27.539	643,800
2012-09-27	36.770	36.920	36.440	36.900	27.420	664,800
2012-09-26	37.040	37.170	36.680	36.800	27.346	698,200
2012-09-25	37.270	37.500	36.920	37.000	27.494	738,900

← NewerPage 59 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.