American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	28.610	28.630	28.470	28.480	20.247	849,300
2011-04-19	28.390	28.510	28.180	28.380	20.176	893,200
2011-04-18	28.680	28.680	28.190	28.370	20.169	902,300
2011-04-15	28.510	28.830	28.370	28.670	20.382	728,500
2011-04-14	28.220	28.410	28.070	28.360	20.162	578,300
2011-04-13	28.070	28.260	28.040	28.170	20.027	861,200
2011-04-12	28.290	28.320	27.870	27.900	19.835	1,120,800
2011-04-11	28.600	28.620	28.300	28.360	20.162	839,300
2011-04-08	28.580	28.690	28.380	28.520	20.276	678,000
2011-04-07	28.640	28.790	28.420	28.610	20.340	1,250,900
2011-04-06	28.540	28.930	28.510	28.720	20.418	979,300
2011-04-05	28.290	28.510	28.210	28.420	20.205	625,100
2011-04-04	28.350	28.500	28.200	28.450	20.226	509,700
2011-04-01	28.110	28.550	28.110	28.310	20.126	862,000
2011-03-31	28.030	28.330	27.760	28.050	19.942	1,012,900
2011-03-30	27.850	28.040	27.750	27.950	19.870	1,629,800
2011-03-29	27.450	27.680	27.410	27.670	19.671	998,300
2011-03-28	27.800	27.930	27.500	27.500	19.551	532,800
2011-03-25	27.790	27.980	27.700	27.780	19.750	639,100
2011-03-24	27.610	27.800	27.420	27.690	19.686	1,524,300
2011-03-23	27.530	27.530	27.260	27.400	19.479	930,400
2011-03-22	27.450	27.770	27.410	27.420	19.494	1,576,800
2011-03-21	27.250	27.820	27.250	27.500	19.551	1,246,500
2011-03-18	27.250	27.360	26.950	27.030	19.216	1,354,700
2011-03-17	27.390	27.450	26.800	27.000	19.195	966,800
2011-03-16	26.900	27.350	26.800	27.120	19.280	2,229,100
2011-03-15	27.020	27.160	26.820	26.940	19.152	974,800
2011-03-14	27.300	27.590	27.300	27.500	19.551	904,000
2011-03-11	27.300	27.610	27.300	27.450	19.515	1,023,600
2011-03-10	27.810	27.830	27.390	27.400	19.479	856,300
2011-03-09	27.840	27.960	27.790	27.870	19.814	1,123,800
2011-03-08	27.710	28.020	27.680	27.890	19.828	1,347,700
2011-03-07	27.860	27.990	27.500	27.650	19.657	1,260,600
2011-03-04	28.190	28.190	27.540	27.690	19.686	1,272,200
2011-03-03	27.860	28.290	27.760	28.200	20.048	1,684,100
2011-03-02	27.550	27.740	27.430	27.690	19.686	1,543,700
2011-03-01	27.810	27.900	27.400	27.460	19.522	1,571,100
2011-02-28	27.320	27.850	27.320	27.740	19.721	1,234,600
2011-02-25	27.300	27.420	27.080	27.370	19.458	1,204,400
2011-02-24	27.410	27.490	26.980	27.080	19.252	1,513,500
2011-02-23	27.410	27.670	27.260	27.400	19.479	1,309,700
2011-02-22	27.760	27.830	27.290	27.480	19.536	1,248,600
2011-02-18	27.450	27.930	27.400	27.830	19.785	2,263,700
2011-02-17	27.310	27.350	27.200	27.320	19.423	1,123,900
2011-02-16	27.280	27.370	27.050	27.230	19.359	1,063,100
2011-02-15	27.080	27.380	26.950	27.270	19.231	1,503,400
2011-02-14	26.730	27.100	26.610	27.000	19.040	1,771,300
2011-02-11	26.530	26.640	26.310	26.620	18.772	923,800
2011-02-10	26.580	26.660	26.430	26.460	18.659	560,100
2011-02-09	26.560	26.650	26.500	26.560	18.730	684,400
2011-02-08	26.880	26.880	26.610	26.630	18.779	548,100
2011-02-07	26.860	26.860	26.650	26.800	18.899	1,196,600
2011-02-04	26.600	26.850	26.560	26.730	18.850	1,740,600
2011-02-03	26.330	26.660	26.100	26.640	18.786	2,002,400
2011-02-02	25.800	26.230	25.690	26.200	18.476	1,155,200
2011-02-01	25.750	25.810	25.580	25.670	18.102	1,131,600
2011-01-31	25.520	25.630	25.410	25.500	17.982	1,007,200
2011-01-28	25.970	26.100	25.380	25.380	17.898	1,001,300
2011-01-27	26.210	26.230	25.870	25.890	18.257	1,107,200
2011-01-26	26.080	26.340	26.010	26.150	18.441	981,200

← NewerPage 66 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.