American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.760	31.960	31.550	31.900	23.212	882,800
2012-01-05	31.440	31.710	31.250	31.690	23.059	792,400
2012-01-04	31.480	31.630	31.270	31.380	22.834	1,226,700
2012-01-03	32.050	32.190	31.340	31.490	22.914	984,000
2011-12-30	32.270	32.400	31.860	31.860	23.183	439,200
2011-12-29	31.890	32.240	31.890	32.180	23.416	880,300
2011-12-28	32.500	32.630	31.820	31.860	23.183	934,100
2011-12-27	32.140	32.780	32.090	32.550	23.685	694,100
2011-12-23	31.890	32.190	31.820	32.090	23.350	658,600
2011-12-22	31.890	31.890	31.530	31.830	23.161	1,047,500
2011-12-21	31.500	31.860	31.350	31.800	23.139	877,700
2011-12-20	31.270	31.600	31.270	31.410	22.855	1,031,800
2011-12-19	31.250	31.500	30.920	30.960	22.528	979,400
2011-12-16	30.930	31.420	30.870	31.260	22.746	2,758,400
2011-12-15	30.440	31.130	30.340	30.920	22.499	925,900
2011-12-14	30.940	31.020	30.350	30.370	22.099	1,106,300
2011-12-13	31.210	31.380	30.870	30.950	22.521	1,063,000
2011-12-12	30.990	31.220	30.800	31.020	22.572	944,100
2011-12-09	31.100	31.180	30.780	31.080	22.615	861,700
2011-12-08	30.930	31.370	30.860	30.980	22.542	1,115,200
2011-12-07	31.540	31.540	30.990	31.080	22.615	868,000
2011-12-06	31.680	31.750	31.420	31.650	23.030	659,500
2011-12-05	31.730	31.800	31.430	31.630	23.015	1,002,800
2011-12-02	31.630	31.720	31.240	31.390	22.841	820,600
2011-12-01	31.130	31.620	31.030	31.400	22.848	795,300
2011-11-30	31.180	31.320	30.650	31.070	22.608	1,565,300
2011-11-29	30.060	30.730	30.060	30.670	22.317	839,500
2011-11-28	30.340	30.350	29.830	29.930	21.778	857,000
2011-11-25	29.760	30.030	29.630	29.820	21.698	221,000
2011-11-23	30.040	30.200	29.830	29.830	21.706	1,037,800
2011-11-22	30.440	30.470	30.160	30.230	21.997	742,000
2011-11-21	30.260	30.590	30.100	30.400	22.120	1,362,600
2011-11-18	30.550	30.660	30.370	30.450	22.157	1,124,900
2011-11-17	30.430	30.610	30.130	30.360	22.091	978,100
2011-11-16	30.740	30.850	30.430	30.560	22.237	653,800
2011-11-15	30.990	31.120	30.650	31.060	22.433	691,700
2011-11-14	31.160	31.160	30.870	30.930	22.339	537,000
2011-11-11	31.260	31.490	31.090	31.160	22.506	753,500
2011-11-10	31.040	31.250	30.810	31.190	22.527	915,600
2011-11-09	30.820	31.060	30.560	30.820	22.260	1,898,300
2011-11-08	31.130	31.200	30.860	31.160	22.506	938,700
2011-11-07	30.760	31.200	30.750	31.190	22.527	1,035,000
2011-11-04	30.850	30.980	30.430	30.590	22.094	836,100
2011-11-03	30.420	31.030	30.190	31.000	22.390	978,400
2011-11-02	30.420	30.490	30.000	30.100	21.740	1,138,400
2011-11-01	29.880	30.330	29.740	29.800	21.523	1,156,200
2011-10-31	30.200	30.790	30.060	30.530	22.051	1,232,400
2011-10-28	30.180	30.540	30.100	30.430	21.978	847,000
2011-10-27	30.290	30.590	29.670	30.350	21.921	2,100,200
2011-10-26	30.240	30.320	29.590	29.670	21.429	1,912,200
2011-10-25	30.740	30.800	29.840	29.900	21.596	1,119,800
2011-10-24	30.520	30.970	30.400	30.930	22.339	859,600
2011-10-21	30.790	30.900	30.380	30.510	22.036	1,285,500
2011-10-20	30.490	30.970	30.430	30.550	22.065	1,197,100
2011-10-19	30.420	31.080	30.420	30.640	22.130	1,271,800
2011-10-18	30.220	30.540	29.840	30.360	21.928	949,600
2011-10-17	29.700	30.280	29.700	30.140	21.769	1,006,600
2011-10-14	30.090	30.220	29.500	29.820	21.538	1,680,500
2011-10-13	29.340	29.970	29.180	29.900	21.596	1,388,000
2011-10-12	30.200	30.230	29.350	29.430	21.256	1,550,600

← NewerPage 63 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.