American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	29.950	30.220	29.900	30.080	21.726	604,500
2011-10-10	29.720	30.120	29.640	30.110	21.747	1,032,300
2011-10-07	29.680	29.770	29.300	29.370	21.213	1,039,500
2011-10-06	29.270	29.530	29.060	29.520	21.321	1,557,900
2011-10-05	29.650	29.720	28.940	29.220	21.104	1,929,600
2011-10-04	28.880	29.500	28.340	29.450	21.270	2,100,000
2011-10-03	30.280	30.640	29.270	29.270	21.140	1,551,800
2011-09-30	30.120	30.610	30.030	30.180	21.798	1,472,000
2011-09-29	30.600	30.830	30.210	30.360	21.928	2,065,900
2011-09-28	30.490	30.670	30.080	30.130	21.762	1,111,100
2011-09-27	30.640	31.030	30.350	30.500	22.029	2,095,600
2011-09-26	30.140	30.320	29.600	30.270	21.863	1,118,800
2011-09-23	29.970	30.000	29.500	29.790	21.516	1,331,400
2011-09-22	29.690	30.160	29.500	30.070	21.718	1,702,400
2011-09-21	30.100	30.660	30.040	30.290	21.877	1,674,500
2011-09-20	30.180	30.590	29.820	30.170	21.791	1,826,100
2011-09-19	29.610	29.680	29.320	29.500	21.307	836,200
2011-09-16	29.920	30.080	29.690	29.690	21.444	1,042,900
2011-09-15	29.950	30.020	29.450	29.770	21.502	995,500
2011-09-14	28.950	29.810	28.900	29.530	21.328	1,335,800
2011-09-13	28.490	28.870	28.440	28.830	20.823	908,300
2011-09-12	28.360	28.580	28.100	28.520	20.599	1,121,100
2011-09-09	29.320	29.400	28.610	28.680	20.714	1,336,000
2011-09-08	29.470	29.930	29.440	29.660	21.422	1,020,200
2011-09-07	29.420	29.590	29.140	29.560	21.350	1,186,400
2011-09-06	29.010	29.260	28.830	29.140	21.047	1,112,900
2011-09-02	29.210	29.750	29.200	29.490	21.299	1,023,200
2011-09-01	29.930	30.000	29.610	29.650	21.415	941,000
2011-08-31	29.770	29.820	29.430	29.780	21.509	963,100
2011-08-30	29.260	29.730	29.190	29.560	21.350	735,700
2011-08-29	29.140	29.520	29.120	29.490	21.299	843,300
2011-08-26	28.370	29.050	27.850	29.020	20.960	927,300
2011-08-25	28.920	29.030	28.380	28.540	20.613	830,900
2011-08-24	27.950	28.850	27.920	28.790	20.794	952,000
2011-08-23	27.650	28.000	27.440	28.000	20.223	1,651,900
2011-08-22	27.660	27.730	27.310	27.510	19.869	1,442,500
2011-08-19	27.550	27.820	27.130	27.230	19.667	1,982,500
2011-08-18	28.200	28.430	27.600	27.900	20.151	2,014,900
2011-08-17	29.070	29.250	28.580	28.610	20.664	1,064,800
2011-08-16	28.740	29.080	28.660	28.900	20.873	1,091,000
2011-08-15	28.440	29.120	28.390	29.070	20.996	1,245,700
2011-08-12	28.810	28.980	28.070	28.230	20.389	1,667,800
2011-08-11	27.030	28.980	26.880	28.530	20.606	2,369,100
2011-08-10	27.220	28.240	26.780	26.820	19.371	2,802,200
2011-08-09	25.750	27.870	25.390	27.850	19.949	3,204,500
2011-08-08	27.130	27.130	25.540	25.550	18.301	2,297,800
2011-08-05	27.890	27.890	26.770	27.410	19.634	1,962,800
2011-08-04	27.770	28.410	27.500	27.600	19.770	1,477,400
2011-08-03	27.590	28.300	27.570	28.290	20.264	1,793,100
2011-08-02	27.920	28.050	27.600	27.640	19.798	1,117,300
2011-08-01	28.440	28.440	27.960	28.050	20.092	792,500
2011-07-29	28.040	28.320	27.540	28.000	20.056	1,024,600
2011-07-28	28.220	28.580	28.200	28.270	20.250	1,063,400
2011-07-27	28.930	28.950	28.240	28.250	20.235	1,873,100
2011-07-26	29.360	29.380	28.960	28.990	20.765	985,800
2011-07-25	29.250	29.590	29.230	29.250	20.952	639,900
2011-07-22	29.750	29.750	29.430	29.480	21.116	672,200
2011-07-21	29.490	29.810	29.430	29.700	21.274	722,100
2011-07-20	29.360	29.500	29.190	29.380	21.045	523,400
2011-07-19	29.270	29.360	28.920	29.240	20.944	789,600

← NewerPage 64 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.