American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	21.720	21.980	21.570	21.650	14.841	939,700
2010-05-10	21.280	21.940	21.250	21.930	15.033	2,215,500
2010-05-07	21.430	21.740	20.500	20.710	14.196	2,138,400
2010-05-06	21.920	22.080	20.840	21.400	14.669	2,127,700
2010-05-05	22.020	22.040	21.660	22.010	15.087	1,839,400
2010-05-04	21.800	22.030	21.550	22.000	15.081	1,795,000
2010-05-03	21.820	22.000	21.660	21.940	15.040	777,300
2010-04-30	21.630	21.950	21.610	21.780	14.930	843,600
2010-04-29	21.290	21.720	21.210	21.690	14.868	839,300
2010-04-28	21.030	21.330	20.750	21.240	14.560	1,190,400
2010-04-27	21.030	21.340	20.830	20.830	14.279	1,633,200
2010-04-26	21.320	21.490	21.060	21.060	14.436	1,017,600
2010-04-23	21.610	21.610	21.270	21.360	14.642	781,800
2010-04-22	21.610	21.610	21.260	21.430	14.690	561,200
2010-04-21	21.490	21.690	21.420	21.640	14.834	651,300
2010-04-20	21.130	21.490	21.130	21.450	14.704	682,500
2010-04-19	21.460	21.530	21.070	21.220	14.546	697,000
2010-04-16	21.340	21.510	21.040	21.470	14.717	937,400
2010-04-15	21.400	21.600	21.320	21.430	14.690	744,600
2010-04-14	21.590	21.620	21.160	21.440	14.697	1,177,800
2010-04-13	21.580	21.580	21.350	21.480	14.724	595,100
2010-04-12	21.600	21.680	21.370	21.550	14.772	566,800
2010-04-09	21.460	21.660	21.250	21.620	14.820	994,600
2010-04-08	21.610	21.750	20.940	21.350	14.635	1,798,000
2010-04-07	22.060	22.060	21.660	21.710	14.882	954,800
2010-04-06	22.150	22.220	22.000	22.140	15.177	823,400
2010-04-05	21.900	22.160	21.840	22.150	15.183	688,100
2010-04-01	21.790	22.000	21.750	21.810	14.950	1,197,400
2010-03-31	21.400	21.800	21.270	21.760	14.916	964,400
2010-03-30	21.490	21.570	21.080	21.370	14.649	1,025,500
2010-03-29	21.280	21.450	21.140	21.430	14.690	506,400
2010-03-26	21.600	21.610	21.120	21.250	14.567	1,035,800
2010-03-25	21.740	21.810	21.360	21.510	14.745	1,274,300
2010-03-24	21.590	21.780	21.500	21.700	14.875	1,263,800
2010-03-23	21.190	21.670	20.960	21.610	14.813	1,645,700
2010-03-22	21.140	21.190	20.890	21.110	14.471	841,700
2010-03-19	21.250	21.400	20.950	21.250	14.567	1,321,500
2010-03-18	21.210	21.500	21.180	21.400	14.669	732,600
2010-03-17	21.170	21.330	20.980	21.270	14.580	905,900
2010-03-16	21.190	21.250	20.920	21.070	14.443	1,044,400
2010-03-15	21.030	21.310	20.980	21.100	14.464	1,568,800
2010-03-12	21.140	21.140	20.890	20.960	14.368	1,970,000
2010-03-11	20.990	21.090	20.950	21.020	14.409	1,318,500
2010-03-10	21.200	21.200	20.990	21.070	14.443	840,800
2010-03-09	21.370	21.370	21.000	21.220	14.546	936,000
2010-03-08	21.470	21.470	21.170	21.350	14.635	877,800
2010-03-05	21.250	21.460	21.120	21.410	14.676	929,200
2010-03-04	20.910	21.340	20.910	21.250	14.567	1,550,900
2010-03-03	20.750	21.070	20.750	20.920	14.340	3,049,300
2010-03-02	21.080	21.080	20.390	20.750	14.224	4,386,200
2010-03-01	22.390	22.390	20.720	21.080	14.450	5,563,500
2010-02-26	22.280	22.360	22.090	22.260	15.259	1,076,800
2010-02-25	22.130	22.340	21.840	22.310	15.293	1,211,700
2010-02-24	22.480	22.560	22.120	22.260	15.259	639,500
2010-02-23	22.710	22.770	22.320	22.450	15.389	916,100
2010-02-22	22.980	23.000	22.650	22.690	15.554	431,300
2010-02-19	22.550	22.990	22.450	22.880	15.684	1,019,400
2010-02-18	22.260	22.530	22.160	22.510	15.430	751,800
2010-02-17	22.210	22.410	22.090	22.210	15.225	1,092,700
2010-02-16	22.190	22.200	21.990	22.120	15.163	759,900

← NewerPage 70 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.