American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	26.080	26.340	26.010	26.150	18.441	981,200
2011-01-25	25.950	26.190	25.840	25.950	18.300	1,436,500
2011-01-24	25.570	26.110	25.570	25.900	18.264	743,900
2011-01-21	25.830	25.830	25.560	25.590	18.046	1,009,400
2011-01-20	25.390	25.850	25.390	25.660	18.095	861,100
2011-01-19	25.500	25.680	25.270	25.530	18.004	1,116,600
2011-01-18	25.880	25.990	25.320	25.420	17.926	853,900
2011-01-14	25.620	25.980	25.600	25.980	18.321	524,900
2011-01-13	25.490	25.730	25.490	25.680	18.109	972,100
2011-01-12	25.430	25.590	25.410	25.580	18.039	606,300
2011-01-11	25.620	25.690	25.280	25.360	17.884	587,000
2011-01-10	25.690	25.690	25.310	25.510	17.989	528,000
2011-01-07	25.320	25.670	25.240	25.670	18.102	821,900
2011-01-06	25.670	25.670	25.170	25.230	17.792	862,900
2011-01-05	25.570	25.740	25.430	25.530	18.004	755,100
2011-01-04	25.640	25.720	25.480	25.670	18.102	1,095,100
2011-01-03	25.490	25.570	25.270	25.540	18.011	722,900
2010-12-31	25.530	25.560	25.290	25.290	17.834	504,000
2010-12-30	25.750	25.820	25.280	25.440	17.940	667,300
2010-12-29	25.560	25.750	25.500	25.730	18.145	424,000
2010-12-28	25.460	25.530	25.210	25.510	17.989	491,100
2010-12-27	25.270	25.530	25.200	25.410	17.919	310,000
2010-12-23	25.100	25.560	25.100	25.400	17.912	652,900
2010-12-22	25.380	25.400	25.000	25.200	17.771	833,600
2010-12-21	25.550	25.690	25.170	25.240	17.799	868,000
2010-12-20	25.370	25.700	25.110	25.520	17.997	1,068,800
2010-12-17	25.230	25.310	24.810	25.230	17.792	1,131,900
2010-12-16	25.010	25.380	24.900	25.210	17.778	1,939,100
2010-12-15	24.930	25.140	24.800	24.910	17.566	1,358,800
2010-12-14	25.160	25.250	24.780	24.940	17.588	1,382,600
2010-12-13	24.890	25.100	24.720	25.000	17.630	699,500
2010-12-10	24.910	24.980	24.600	24.720	17.432	1,284,400
2010-12-09	24.900	24.960	24.650	24.900	17.559	765,600
2010-12-08	24.730	24.890	24.560	24.760	17.461	710,700
2010-12-07	25.200	25.210	24.700	24.780	17.475	717,000
2010-12-06	24.950	25.050	24.860	24.960	17.602	503,900
2010-12-03	24.950	25.070	24.830	24.920	17.573	729,800
2010-12-02	24.820	25.140	24.650	25.000	17.630	1,172,200
2010-12-01	24.680	24.980	24.500	24.780	17.475	1,359,200
2010-11-30	24.390	24.530	24.170	24.510	17.284	1,414,600
2010-11-29	24.620	24.640	23.930	24.540	17.305	1,315,900
2010-11-26	24.540	24.810	24.540	24.790	17.482	667,100
2010-11-24	24.590	24.730	24.410	24.640	17.376	504,800
2010-11-23	24.220	24.540	24.050	24.440	17.235	817,100
2010-11-22	24.200	24.400	24.090	24.290	17.129	810,800
2010-11-19	23.980	24.250	23.840	24.250	17.101	1,233,500
2010-11-18	24.170	24.300	23.930	23.930	16.875	835,800
2010-11-17	24.150	24.370	24.070	24.120	17.009	1,596,400
2010-11-16	24.680	24.680	23.900	24.020	16.939	1,612,300
2010-11-15	24.780	24.930	24.660	24.860	17.376	934,600
2010-11-12	24.850	24.890	24.460	24.500	17.124	989,600
2010-11-11	24.770	24.890	24.570	24.880	17.390	1,132,300
2010-11-10	24.450	24.800	24.400	24.750	17.299	750,600
2010-11-09	24.770	24.850	24.340	24.440	17.082	955,400
2010-11-08	24.750	24.750	24.530	24.720	17.278	847,800
2010-11-05	24.730	24.820	24.450	24.810	17.341	1,336,400
2010-11-04	24.660	24.880	24.370	24.540	17.152	1,994,400
2010-11-03	23.840	24.220	23.800	24.100	16.845	1,573,700
2010-11-02	23.880	24.050	23.760	23.870	16.684	1,865,100
2010-11-01	24.060	24.060	23.520	23.730	16.586	1,346,400

← NewerPage 67 of 78 · 4,657 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.