American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	36.700	37.400	36.700	37.290	27.710	759,300
2012-09-21	36.780	37.150	36.700	36.810	27.353	831,700
2012-09-20	36.790	36.940	36.510	36.710	27.279	1,240,800
2012-09-19	36.250	36.540	36.130	36.370	27.026	788,800
2012-09-18	35.500	36.150	35.500	36.110	26.833	1,048,100
2012-09-17	35.850	36.090	35.550	35.640	26.484	1,254,000
2012-09-14	37.150	37.150	35.810	35.860	26.647	2,250,200
2012-09-13	37.400	37.400	37.000	37.190	27.635	1,205,700
2012-09-12	37.860	37.860	37.160	37.280	27.702	733,600
2012-09-11	37.270	37.450	37.160	37.390	27.784	681,200
2012-09-10	37.400	37.500	37.170	37.310	27.724	858,800
2012-09-07	37.690	37.740	37.130	37.280	27.702	1,205,700
2012-09-06	37.120	37.680	37.070	37.680	27.999	896,900
2012-09-05	37.250	37.320	36.720	36.930	27.442	881,800
2012-09-04	37.000	37.530	36.820	37.380	27.776	772,800
2012-08-31	37.100	37.220	36.820	36.870	27.398	819,600
2012-08-30	37.300	37.390	36.950	36.990	27.487	581,300
2012-08-29	37.470	37.630	37.270	37.360	27.762	521,800
2012-08-28	37.450	37.600	37.270	37.470	27.843	432,100
2012-08-27	37.390	37.560	37.250	37.400	27.791	369,200
2012-08-24	37.200	37.490	37.140	37.390	27.784	498,600
2012-08-23	37.300	37.310	36.970	37.220	27.658	812,300
2012-08-22	37.110	37.420	37.020	37.320	27.732	810,500
2012-08-21	37.550	37.780	37.220	37.240	27.672	946,800
2012-08-20	37.760	37.900	37.150	37.500	27.866	1,065,900
2012-08-17	38.040	38.090	37.700	37.780	28.074	757,400
2012-08-16	38.350	38.490	37.830	38.030	28.260	1,185,700
2012-08-15	38.200	38.390	38.160	38.350	28.497	792,000
2012-08-14	37.850	38.220	37.850	38.110	28.319	750,300
2012-08-13	37.890	37.990	37.620	37.920	28.178	562,900
2012-08-10	37.980	38.000	37.690	37.790	28.081	929,100
2012-08-09	37.300	37.990	37.270	37.870	28.141	1,110,900
2012-08-08	37.750	37.830	36.900	37.210	27.650	1,506,100
2012-08-07	38.340	38.490	37.870	37.890	28.155	839,800
2012-08-06	37.910	38.390	37.710	38.160	28.356	932,100
2012-08-03	37.520	39.380	36.460	37.620	27.955	1,175,000
2012-08-02	36.310	36.440	35.950	36.250	26.937	757,700
2012-08-01	36.360	37.000	36.160	36.250	26.937	942,800
2012-07-31	36.630	36.740	36.220	36.250	26.937	772,400
2012-07-30	36.600	36.960	36.490	36.710	27.279	546,200
2012-07-27	36.160	36.730	36.000	36.630	27.219	1,139,500
2012-07-26	35.900	36.110	35.500	35.920	26.692	652,300
2012-07-25	36.320	36.350	35.570	35.640	26.484	689,000
2012-07-24	36.320	36.320	35.950	36.260	26.944	583,800
2012-07-23	35.870	36.440	35.510	36.330	26.996	860,200
2012-07-20	35.800	36.150	35.720	36.070	26.803	482,400
2012-07-19	36.000	36.000	35.670	35.930	26.699	300,500
2012-07-18	35.550	36.000	35.450	35.990	26.744	796,200
2012-07-17	35.500	35.820	35.320	35.600	26.454	658,100
2012-07-16	35.500	35.500	35.180	35.450	26.342	557,400
2012-07-13	35.000	35.500	34.940	35.500	26.380	553,400
2012-07-12	34.750	35.080	34.700	34.920	25.949	458,900
2012-07-11	35.180	35.180	34.670	34.900	25.934	611,400
2012-07-10	35.000	35.300	34.920	35.060	26.053	790,700
2012-07-09	34.640	34.910	34.610	34.830	25.882	418,800
2012-07-06	34.710	34.820	34.500	34.710	25.792	808,800
2012-07-05	34.820	34.820	34.430	34.720	25.800	465,000
2012-07-03	34.400	34.820	34.050	34.820	25.874	491,500
2012-07-02	34.380	34.740	34.300	34.670	25.577	766,800
2012-06-29	34.520	34.600	34.070	34.280	25.289	1,024,000

← NewerPage 60 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.