American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.610	34.040	33.530	34.030	25.105	553,400
2012-06-27	33.420	33.910	33.330	33.780	24.920	561,500
2012-06-26	33.200	33.420	33.040	33.300	24.566	814,700
2012-06-25	33.140	33.260	32.750	33.160	24.463	674,400
2012-06-22	33.490	33.660	33.310	33.340	24.596	1,131,800
2012-06-21	33.750	33.930	33.460	33.460	24.684	745,400
2012-06-20	33.760	33.800	33.380	33.550	24.751	939,600
2012-06-19	34.070	34.200	33.760	33.810	24.943	852,100
2012-06-18	33.790	34.010	33.570	33.900	25.009	619,800
2012-06-15	33.890	33.980	33.620	33.700	24.861	1,185,100
2012-06-14	33.910	34.130	33.850	33.980	25.068	735,000
2012-06-13	33.970	34.030	33.670	33.800	24.935	921,800
2012-06-12	33.910	34.020	33.710	33.990	25.075	775,800
2012-06-11	34.490	34.490	33.800	33.830	24.957	720,000
2012-06-08	34.190	34.370	34.040	34.320	25.319	1,487,300
2012-06-07	35.000	35.000	34.300	34.320	25.319	985,300
2012-06-06	34.420	34.980	34.220	34.950	25.784	713,000
2012-06-05	33.850	34.250	33.710	34.200	25.230	657,700
2012-06-04	34.250	34.290	33.770	33.870	24.987	853,900
2012-06-01	33.970	34.720	33.830	34.160	25.201	1,144,200
2012-05-31	34.110	34.400	33.920	34.210	25.238	585,900
2012-05-30	34.190	34.410	33.930	33.990	25.075	609,100
2012-05-29	34.270	34.380	34.080	34.330	25.326	416,700
2012-05-25	34.240	34.240	34.030	34.060	25.127	383,200
2012-05-24	33.620	34.260	33.500	34.240	25.260	770,200
2012-05-23	33.310	33.510	33.130	33.500	24.714	957,000
2012-05-22	33.290	33.630	33.100	33.480	24.699	772,400
2012-05-21	33.080	33.250	32.770	33.180	24.478	857,200
2012-05-18	33.260	33.420	32.950	33.010	24.352	821,600
2012-05-17	33.630	33.710	33.260	33.270	24.544	531,700
2012-05-16	33.900	33.990	33.740	33.750	24.898	473,500
2012-05-15	33.850	34.000	33.660	33.790	24.928	644,900
2012-05-14	34.080	34.190	33.790	33.860	24.979	688,700
2012-05-11	34.190	34.540	34.010	34.330	25.326	632,800
2012-05-10	34.190	34.550	34.110	34.370	25.356	799,800
2012-05-09	33.830	34.180	33.520	34.030	25.105	826,300
2012-05-08	33.750	33.970	33.610	33.870	24.987	976,900
2012-05-07	34.000	34.040	33.670	34.010	25.090	1,079,900
2012-05-04	34.150	34.440	33.900	34.100	25.156	1,048,000
2012-05-03	34.440	34.770	34.100	34.100	25.156	995,000
2012-05-02	34.410	34.610	34.040	34.310	25.311	816,100
2012-05-01	34.340	34.890	34.180	34.470	25.429	849,300
2012-04-30	34.480	34.550	34.040	34.240	25.260	1,184,300
2012-04-27	34.250	34.660	34.170	34.580	25.511	588,300
2012-04-26	33.920	34.300	33.810	34.260	25.275	583,900
2012-04-25	33.880	34.030	33.670	34.010	25.090	549,000
2012-04-24	33.290	33.670	33.270	33.670	24.839	825,700
2012-04-23	33.540	33.630	32.980	33.160	24.463	785,600
2012-04-20	33.430	33.890	33.370	33.770	24.913	810,400
2012-04-19	33.340	33.540	33.180	33.320	24.581	538,600
2012-04-18	33.120	33.650	32.830	33.340	24.596	1,227,900
2012-04-17	33.110	33.520	33.010	33.370	24.448	913,300
2012-04-16	33.050	33.260	32.980	33.070	24.228	1,073,900
2012-04-13	33.350	33.590	33.030	33.050	24.214	890,600
2012-04-12	33.120	33.390	32.980	33.370	24.448	465,000
2012-04-11	33.320	33.430	33.070	33.100	24.250	800,400
2012-04-10	33.520	33.600	32.920	33.070	24.228	1,029,300
2012-04-09	33.420	33.600	33.390	33.500	24.543	545,300
2012-04-05	33.860	34.000	33.690	33.810	24.771	749,600
2012-04-04	34.150	34.290	33.900	33.950	24.873	1,143,400

← NewerPage 61 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.