American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	22.070	23.000	22.060	22.620	15.657	2,888,300
2010-08-04	21.450	21.720	21.440	21.580	14.937	606,300
2010-08-03	21.760	21.760	21.480	21.560	14.923	755,400
2010-08-02	21.670	21.800	21.450	21.800	15.089	971,100
2010-07-30	21.000	21.430	20.970	21.380	14.799	830,100
2010-07-29	21.700	21.780	21.030	21.250	14.709	944,100
2010-07-28	21.890	21.960	21.450	21.550	14.916	561,000
2010-07-27	21.750	21.940	21.740	21.840	15.117	740,600
2010-07-26	21.520	21.750	21.310	21.720	15.034	630,100
2010-07-23	21.420	21.480	21.110	21.340	14.771	692,200
2010-07-22	21.170	21.500	21.150	21.380	14.799	882,000
2010-07-21	21.610	21.610	20.820	20.990	14.529	992,400
2010-07-20	20.850	21.490	20.840	21.460	14.854	890,300
2010-07-19	21.000	21.190	20.930	21.060	14.577	462,300
2010-07-16	21.340	21.400	20.770	20.840	14.425	728,200
2010-07-15	21.290	21.430	21.080	21.360	14.785	740,000
2010-07-14	20.990	21.370	20.970	21.280	14.729	808,100
2010-07-13	21.250	21.270	20.910	21.120	14.619	1,067,700
2010-07-12	21.270	21.330	20.990	21.060	14.577	478,700
2010-07-09	21.130	21.270	21.120	21.230	14.695	807,800
2010-07-08	21.120	21.210	20.990	21.210	14.681	943,600
2010-07-07	20.340	21.100	20.340	21.080	14.591	1,033,000
2010-07-06	20.270	20.400	20.040	20.290	14.044	1,144,200
2010-07-02	20.110	20.260	19.920	20.030	13.864	884,800
2010-07-01	20.650	20.650	20.000	20.000	13.843	1,572,200
2010-06-30	20.680	20.940	20.510	20.600	14.259	903,800
2010-06-29	21.030	21.030	20.640	20.760	14.369	979,700
2010-06-28	21.020	21.310	20.910	21.180	14.660	639,800
2010-06-25	20.750	21.100	20.570	21.020	14.549	5,651,400
2010-06-24	20.970	21.280	20.780	20.800	14.397	1,035,300
2010-06-23	21.070	21.170	20.810	20.970	14.515	1,623,800
2010-06-22	21.370	21.550	21.090	21.100	14.605	1,145,700
2010-06-21	21.810	21.810	21.350	21.450	14.847	1,069,100
2010-06-18	21.010	21.740	20.940	21.740	15.048	3,595,400
2010-06-17	20.960	21.130	20.770	21.090	14.598	838,500
2010-06-16	20.690	20.980	20.580	20.890	14.459	842,900
2010-06-15	20.800	20.930	20.690	20.860	14.439	1,186,400
2010-06-14	20.150	20.850	20.150	20.660	14.300	2,412,800
2010-06-11	19.960	20.150	19.950	20.100	13.913	1,292,100
2010-06-10	20.330	20.450	19.920	20.010	13.850	1,738,500
2010-06-09	20.250	20.280	20.010	20.100	13.913	1,084,700
2010-06-08	20.070	20.210	19.830	20.210	13.989	1,508,500
2010-06-07	20.020	20.210	19.900	19.920	13.788	906,700
2010-06-04	20.070	20.130	19.780	19.920	13.788	1,060,500
2010-06-03	20.380	20.460	20.150	20.410	14.127	706,800
2010-06-02	20.140	20.260	20.000	20.220	13.996	717,400
2010-06-01	20.310	20.390	20.000	20.020	13.857	645,200
2010-05-28	20.330	20.570	20.100	20.340	14.079	743,200
2010-05-27	20.300	20.340	20.100	20.280	14.037	532,400
2010-05-26	20.100	20.300	19.910	20.000	13.843	988,500
2010-05-25	19.700	20.060	19.410	20.010	13.850	1,388,800
2010-05-24	20.080	20.480	19.970	20.050	13.878	745,300
2010-05-21	19.830	20.090	19.720	20.090	13.906	1,334,100
2010-05-20	20.450	20.540	19.920	19.950	13.809	1,575,000
2010-05-19	20.830	20.970	20.320	20.650	14.293	1,438,700
2010-05-18	21.330	21.610	20.860	20.920	14.480	1,032,500
2010-05-17	21.440	21.650	21.100	21.290	14.736	777,000
2010-05-14	21.500	21.500	21.080	21.380	14.799	905,100
2010-05-13	21.580	22.130	21.580	21.750	14.909	1,792,700
2010-05-12	21.620	21.850	21.500	21.700	14.875	1,403,300

← NewerPage 69 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.