American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	21.740	22.160	21.550	22.160	15.046	906,600
2010-02-11	21.600	21.930	21.400	21.820	14.816	1,097,000
2010-02-10	21.380	21.610	21.200	21.570	14.646	681,900
2010-02-09	21.700	21.900	21.370	21.400	14.530	811,300
2010-02-08	21.670	21.880	21.530	21.610	14.673	669,000
2010-02-05	21.840	21.920	21.340	21.680	14.720	836,200
2010-02-04	22.110	22.300	21.750	21.750	14.768	1,156,400
2010-02-03	22.100	22.360	21.770	22.360	15.182	933,300
2010-02-02	22.220	22.410	22.030	22.100	15.006	816,200
2010-02-01	21.890	22.180	21.830	22.140	15.033	878,200
2010-01-29	21.670	22.020	21.570	21.800	14.802	1,422,600
2010-01-28	22.020	22.100	21.600	21.660	14.707	1,195,200
2010-01-27	22.000	22.200	21.750	22.020	14.951	1,078,100
2010-01-26	21.850	22.180	21.390	22.020	14.951	660,000
2010-01-25	22.230	22.370	21.960	22.150	15.040	1,004,800
2010-01-22	22.170	22.180	21.640	22.060	14.978	1,491,400
2010-01-21	22.470	22.620	22.090	22.110	15.012	1,280,400
2010-01-20	22.590	22.600	22.210	22.450	15.243	1,438,800
2010-01-19	22.690	22.810	22.500	22.500	15.277	779,500
2010-01-15	23.060	23.060	22.430	22.600	15.345	996,700
2010-01-14	23.120	23.150	22.880	22.980	15.603	1,173,700
2010-01-13	23.080	23.320	23.000	23.220	15.766	703,600
2010-01-12	23.250	23.250	23.000	23.120	15.698	1,117,500
2010-01-11	23.000	23.770	22.940	23.230	15.773	2,313,500
2010-01-08	23.100	23.180	22.820	23.000	15.617	1,359,100
2010-01-07	23.120	23.150	22.900	23.050	15.651	1,353,200
2010-01-06	22.890	23.150	22.830	23.000	15.617	2,089,400
2010-01-05	22.670	22.910	22.590	22.880	15.535	1,843,600
2010-01-04	22.410	22.860	22.410	22.650	15.379	2,176,100
2009-12-31	22.710	22.770	22.370	22.410	15.216	787,700
2009-12-30	22.540	22.680	22.450	22.550	15.311	716,700
2009-12-29	22.490	22.590	22.440	22.470	15.257	649,600
2009-12-28	22.470	22.470	22.220	22.340	15.169	450,000
2009-12-24	22.380	22.500	22.250	22.400	15.209	202,200
2009-12-23	22.190	22.350	22.010	22.250	15.107	770,400
2009-12-22	22.760	22.810	22.130	22.210	15.080	1,718,900
2009-12-21	22.660	23.030	22.420	22.680	15.399	1,847,200
2009-12-18	22.600	22.770	22.340	22.410	15.216	2,319,700
2009-12-17	22.340	22.700	22.210	22.540	15.304	2,270,200
2009-12-16	22.060	22.500	22.040	22.320	15.155	2,004,500
2009-12-15	21.940	22.190	21.890	22.060	14.978	1,605,200
2009-12-14	22.150	22.200	21.830	22.090	14.999	1,163,700
2009-12-11	21.920	22.070	21.760	22.070	14.985	1,223,200
2009-12-10	21.750	22.200	21.660	21.760	14.775	1,551,200
2009-12-09	21.730	21.830	21.600	21.740	14.761	1,742,700
2009-12-08	21.790	21.790	21.340	21.600	14.666	1,446,800
2009-12-07	21.750	22.000	21.690	21.760	14.775	1,745,200
2009-12-04	22.080	22.140	21.470	21.800	14.802	1,447,100
2009-12-03	22.190	22.200	21.740	21.800	14.802	1,983,000
2009-12-02	22.390	22.500	21.840	22.080	14.992	3,007,900
2009-12-01	22.390	22.430	22.170	22.280	15.128	2,474,200
2009-11-30	22.120	22.280	21.820	22.240	15.101	5,991,500
2009-11-27	21.600	22.100	21.560	22.010	14.945	1,367,800
2009-11-25	21.790	22.130	21.630	22.010	14.945	3,058,300
2009-11-24	21.330	21.990	21.290	21.840	14.829	3,478,200
2009-11-23	21.520	21.560	21.250	21.290	14.456	1,953,100
2009-11-20	21.460	21.610	21.160	21.290	14.456	2,626,600
2009-11-19	21.260	21.700	21.130	21.470	14.578	5,397,700
2009-11-18	21.450	21.800	21.360	21.430	14.551	21,216,100
2009-11-17	20.540	21.640	20.450	21.630	14.686	6,546,200

← NewerPage 71 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.