American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.520	29.540	28.970	29.140	20.873	658,100
2011-07-15	29.480	29.540	29.270	29.530	21.152	777,800
2011-07-14	29.780	29.900	29.330	29.410	21.066	675,400
2011-07-13	29.670	29.800	29.540	29.670	21.252	773,500
2011-07-12	29.570	29.760	29.370	29.560	21.174	858,500
2011-07-11	29.940	29.990	29.600	29.660	21.245	910,500
2011-07-08	29.950	30.170	29.920	30.160	21.603	938,800
2011-07-07	30.200	30.220	30.000	30.160	21.603	587,300
2011-07-06	29.830	30.020	29.700	30.010	21.496	975,600
2011-07-05	30.010	30.040	29.720	29.910	21.424	1,066,900
2011-07-01	29.450	30.160	29.450	30.100	21.560	1,002,200
2011-06-30	29.940	29.940	29.260	29.450	21.095	1,841,000
2011-06-29	29.550	29.970	29.430	29.830	21.367	1,052,300
2011-06-28	29.210	29.650	29.150	29.370	21.038	769,500
2011-06-27	29.150	29.310	29.090	29.170	20.894	1,014,900
2011-06-24	29.240	29.360	28.880	29.240	20.944	1,408,000
2011-06-23	29.110	29.500	28.950	29.410	21.066	1,301,500
2011-06-22	29.390	29.510	29.040	29.300	20.987	917,900
2011-06-21	29.270	29.590	29.190	29.360	21.030	1,136,000
2011-06-20	29.020	29.350	28.920	29.280	20.973	775,100
2011-06-17	28.920	29.220	28.750	29.140	20.873	1,292,100
2011-06-16	28.870	29.070	28.630	28.780	20.615	848,700
2011-06-15	28.980	29.250	28.640	28.780	20.615	1,411,800
2011-06-14	29.030	29.360	28.740	29.110	20.851	1,054,700
2011-06-13	28.710	29.000	28.590	28.800	20.629	974,300
2011-06-10	28.430	28.700	28.280	28.590	20.479	1,116,300
2011-06-09	28.740	28.790	28.440	28.530	20.436	1,371,000
2011-06-08	28.780	28.950	28.640	28.750	20.593	1,638,200
2011-06-07	28.860	29.170	28.750	28.750	20.593	974,700
2011-06-06	29.110	29.230	28.610	28.790	20.622	1,426,100
2011-06-03	29.120	29.240	28.920	29.050	20.808	1,217,800
2011-06-02	29.700	29.700	29.230	29.420	21.073	1,482,100
2011-06-01	29.900	30.150	29.580	29.610	21.209	1,409,500
2011-05-31	29.910	30.140	29.620	30.010	21.496	1,643,900
2011-05-27	29.970	30.000	29.720	29.820	21.360	1,340,700
2011-05-26	29.810	29.880	29.510	29.880	21.403	1,842,700
2011-05-25	29.030	29.900	29.010	29.770	21.324	1,757,200
2011-05-24	29.240	29.240	28.980	29.010	20.780	879,100
2011-05-23	29.120	29.240	28.930	29.020	20.787	698,800
2011-05-20	29.410	29.580	29.210	29.400	21.059	767,400
2011-05-19	28.920	29.400	28.910	29.330	21.009	1,102,100
2011-05-18	29.160	29.160	28.780	28.920	20.715	2,470,400
2011-05-17	28.870	28.940	28.710	28.760	20.601	1,947,600
2011-05-16	29.120	29.640	28.720	28.780	20.615	1,137,200
2011-05-13	29.660	29.760	29.250	29.370	20.880	1,042,200
2011-05-12	29.570	29.800	29.290	29.710	21.122	1,414,600
2011-05-11	30.650	30.670	29.550	29.670	21.093	2,130,100
2011-05-10	29.650	30.700	29.650	30.610	21.761	2,042,000
2011-05-09	29.700	29.710	29.360	29.640	21.072	1,848,900
2011-05-06	29.440	29.500	29.150	29.280	20.816	1,676,500
2011-05-05	29.340	29.640	28.770	29.200	20.759	1,445,000
2011-05-04	29.480	29.550	29.100	29.330	20.852	1,274,200
2011-05-03	29.410	29.750	29.370	29.540	21.001	1,042,400
2011-05-02	29.910	29.910	29.350	29.510	20.979	1,008,500
2011-04-29	29.140	29.420	29.040	29.380	20.887	878,000
2011-04-28	29.030	29.280	29.030	29.190	20.752	1,372,600
2011-04-27	28.850	29.100	28.630	29.090	20.681	774,300
2011-04-26	28.370	28.710	28.340	28.660	20.375	769,700
2011-04-25	28.310	28.500	28.310	28.330	20.141	562,000
2011-04-21	28.550	28.610	28.190	28.310	20.126	1,063,200

← NewerPage 65 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.