American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	34.220	34.510	34.120	34.440	25.232	814,300
2012-04-02	34.090	34.440	33.950	34.350	25.166	736,800
2012-03-30	34.090	34.190	33.950	34.030	24.932	837,900
2012-03-29	33.700	34.220	33.540	34.120	24.998	983,600
2012-03-28	33.850	34.000	33.550	33.770	24.741	525,900
2012-03-27	34.010	34.100	33.850	34.040	24.939	581,200
2012-03-26	33.770	34.050	33.740	34.020	24.924	607,600
2012-03-23	33.450	33.720	33.350	33.640	24.646	581,100
2012-03-22	33.390	33.520	33.110	33.490	24.536	855,400
2012-03-21	33.500	33.600	33.340	33.450	24.507	581,000
2012-03-20	33.260	33.610	33.210	33.430	24.492	502,800
2012-03-19	33.700	33.920	33.340	33.390	24.463	880,600
2012-03-16	33.940	34.000	33.650	33.800	24.763	1,123,300
2012-03-15	33.910	34.280	33.730	33.940	24.866	665,900
2012-03-14	34.300	34.400	33.810	33.990	24.902	603,400
2012-03-13	34.250	34.400	34.020	34.390	25.196	783,100
2012-03-12	34.050	34.250	33.950	34.100	24.983	886,400
2012-03-09	33.810	34.020	33.670	34.020	24.924	600,000
2012-03-08	34.010	34.050	33.690	33.860	24.807	802,500
2012-03-07	33.580	34.000	33.320	33.930	24.859	964,600
2012-03-06	33.910	34.000	33.400	33.560	24.587	916,100
2012-03-05	33.850	34.150	33.550	34.070	24.961	879,400
2012-03-02	33.250	34.010	33.130	33.880	24.822	1,362,500
2012-03-01	34.430	34.450	33.930	34.190	25.049	1,221,900
2012-02-29	33.760	34.340	33.500	34.280	25.115	3,400,300
2012-02-28	34.180	34.200	33.610	33.730	24.712	1,320,200
2012-02-27	33.710	34.390	33.670	33.900	24.837	1,119,700
2012-02-24	34.020	34.150	33.570	33.920	24.851	1,087,400
2012-02-23	33.610	34.240	33.420	34.120	24.998	716,100
2012-02-22	33.550	33.810	33.420	33.660	24.661	596,600
2012-02-21	33.820	33.910	33.450	33.500	24.543	770,300
2012-02-17	34.270	34.470	33.800	33.820	24.778	933,400
2012-02-16	33.650	34.150	33.630	34.100	24.983	643,300
2012-02-15	34.000	34.230	33.400	33.670	24.668	1,222,300
2012-02-14	33.970	34.050	33.690	33.980	24.895	771,800
2012-02-13	34.070	34.390	33.920	33.950	24.873	839,400
2012-02-10	34.230	34.320	33.800	33.990	24.902	620,200
2012-02-09	34.480	34.490	34.150	34.280	25.115	836,200
2012-02-08	34.420	34.670	34.240	34.470	25.254	927,700
2012-02-07	33.640	34.370	33.510	34.290	25.122	788,400
2012-02-06	33.840	33.980	33.600	33.870	24.815	514,000
2012-02-03	33.900	34.000	33.690	33.910	24.844	677,100
2012-02-02	33.750	33.890	33.370	33.710	24.697	1,265,100
2012-02-01	33.730	33.990	33.380	33.680	24.675	1,170,500
2012-01-31	33.850	33.940	33.430	33.730	24.543	1,070,800
2012-01-30	33.170	33.570	32.920	33.570	24.427	995,700
2012-01-27	33.450	33.530	33.200	33.470	24.354	1,026,600
2012-01-26	33.090	33.490	33.020	33.400	24.303	1,582,400
2012-01-25	32.690	32.910	32.310	32.900	23.940	623,600
2012-01-24	32.740	32.740	32.210	32.660	23.765	663,300
2012-01-23	32.960	33.130	32.420	32.900	23.940	732,600
2012-01-20	32.850	33.150	32.600	32.890	23.932	970,900
2012-01-19	32.500	32.980	32.100	32.930	23.961	1,150,300
2012-01-18	32.480	32.480	31.840	32.440	23.605	927,200
2012-01-17	32.200	32.390	32.030	32.370	23.554	875,600
2012-01-13	31.790	32.040	31.540	31.930	23.234	614,200
2012-01-12	31.800	31.970	31.500	31.950	23.248	818,700
2012-01-11	31.660	32.170	31.660	31.740	23.095	830,000
2012-01-10	31.890	31.990	31.380	31.390	22.841	907,200
2012-01-09	31.900	31.930	31.510	31.820	23.154	778,100

← NewerPage 62 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.