American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	23.910	24.000	23.710	23.880	16.691	726,700
2010-10-28	24.000	24.120	23.830	23.900	16.705	667,000
2010-10-27	23.640	23.970	23.580	23.900	16.705	1,192,100
2010-10-26	23.530	23.730	23.440	23.630	16.516	707,200
2010-10-25	23.840	23.850	23.490	23.550	16.460	625,800
2010-10-22	23.870	23.900	23.560	23.680	16.551	396,400
2010-10-21	23.880	23.980	23.570	23.740	16.593	512,000
2010-10-20	23.830	23.900	23.740	23.860	16.677	760,800
2010-10-19	23.550	24.000	23.540	23.730	16.586	1,240,800
2010-10-18	23.710	23.780	23.620	23.650	16.530	713,400
2010-10-15	23.700	23.750	23.520	23.640	16.523	1,543,700
2010-10-14	23.490	23.580	23.450	23.520	16.439	995,400
2010-10-13	23.930	23.950	23.470	23.470	16.404	1,174,700
2010-10-12	23.650	23.760	23.320	23.720	16.579	833,400
2010-10-11	23.740	23.760	23.570	23.660	16.537	439,000
2010-10-08	23.780	23.820	23.570	23.700	16.565	810,500
2010-10-07	23.870	23.970	23.600	23.770	16.614	790,400
2010-10-06	23.690	23.790	23.360	23.740	16.593	888,900
2010-10-05	23.690	23.760	23.520	23.690	16.558	871,100
2010-10-04	23.530	23.570	23.130	23.470	16.404	995,300
2010-10-01	23.440	23.550	23.160	23.530	16.446	1,232,600
2010-09-30	23.240	23.500	23.160	23.270	16.265	1,489,300
2010-09-29	23.090	23.370	23.010	23.060	16.118	1,908,200
2010-09-28	23.480	23.480	22.940	23.270	16.265	1,268,400
2010-09-27	23.390	23.520	23.150	23.330	16.307	686,600
2010-09-24	23.390	23.490	23.160	23.490	16.418	630,200
2010-09-23	23.080	23.280	22.960	23.040	16.104	680,900
2010-09-22	22.980	23.390	22.970	23.240	16.244	1,024,700
2010-09-21	23.240	23.290	23.020	23.060	16.118	1,455,800
2010-09-20	23.200	23.310	22.970	23.190	16.209	978,400
2010-09-17	22.710	23.170	22.590	23.140	16.174	1,561,500
2010-09-16	22.890	22.910	22.640	22.730	15.887	694,700
2010-09-15	22.770	22.860	22.540	22.850	15.971	558,600
2010-09-14	22.770	22.910	22.650	22.780	15.922	821,900
2010-09-13	22.590	22.800	22.500	22.770	15.915	791,700
2010-09-10	22.630	22.640	22.480	22.610	15.803	1,360,600
2010-09-09	22.580	22.790	22.440	22.560	15.768	793,100
2010-09-08	22.160	22.730	22.160	22.500	15.726	878,400
2010-09-07	23.130	23.200	22.830	22.880	15.992	773,700
2010-09-03	23.440	23.440	23.120	23.340	16.314	657,500
2010-09-02	23.140	23.290	22.950	23.260	16.258	936,700
2010-09-01	22.900	23.070	22.760	23.040	16.104	900,700
2010-08-31	22.610	22.670	22.320	22.580	15.782	1,271,600
2010-08-30	22.780	22.860	22.580	22.600	15.796	1,360,200
2010-08-27	22.830	22.890	22.390	22.740	15.894	1,043,800
2010-08-26	22.740	22.880	22.400	22.690	15.859	1,380,000
2010-08-25	21.940	22.810	21.860	22.660	15.838	2,593,800
2010-08-24	21.720	22.120	21.720	21.950	15.342	1,120,500
2010-08-23	22.230	22.490	21.970	22.000	15.377	521,500
2010-08-20	22.080	22.120	21.850	22.080	15.433	822,700
2010-08-19	22.360	22.360	21.890	22.090	15.440	1,236,600
2010-08-18	22.320	22.510	22.050	22.270	15.566	1,479,800
2010-08-17	22.250	22.590	22.050	22.330	15.608	2,855,400
2010-08-16	22.390	22.400	22.040	22.100	15.447	1,164,600
2010-08-13	22.490	22.830	22.380	22.660	15.684	1,088,800
2010-08-12	22.540	22.780	22.370	22.480	15.560	1,392,500
2010-08-11	22.690	22.850	22.410	22.720	15.726	1,723,100
2010-08-10	22.380	22.950	22.330	22.820	15.795	1,860,900
2010-08-09	22.710	22.880	22.570	22.600	15.643	627,800
2010-08-06	22.400	22.700	22.400	22.560	15.615	1,106,300

← NewerPage 68 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.