American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	20.200	20.600	20.110	20.420	13.865	1,139,500
2009-11-13	20.290	20.700	20.020	20.290	13.634	1,807,100
2009-11-12	19.920	20.480	19.850	20.270	13.621	3,593,500
2009-11-11	20.240	20.280	19.900	19.910	13.379	1,044,000
2009-11-10	20.570	20.570	20.110	20.140	13.533	677,100
2009-11-09	19.890	20.550	19.740	20.500	13.775	1,607,500
2009-11-06	19.490	19.800	19.460	19.560	13.144	776,800
2009-11-05	19.340	19.610	19.340	19.590	13.164	694,900
2009-11-04	19.350	19.690	19.280	19.280	12.955	487,300
2009-11-03	19.070	19.400	19.070	19.330	12.989	554,500
2009-11-02	19.090	19.250	18.970	19.040	12.794	745,200
2009-10-30	19.100	19.340	18.910	18.970	12.747	1,185,100
2009-10-29	19.210	19.270	18.970	19.210	12.908	746,000
2009-10-28	18.980	19.250	18.980	19.050	12.801	3,117,900
2009-10-27	19.180	19.260	18.960	19.060	12.808	908,000
2009-10-26	19.560	19.650	19.100	19.280	12.955	1,148,100
2009-10-23	19.900	19.990	19.470	19.490	13.097	1,041,900
2009-10-22	19.740	19.980	19.740	19.900	13.372	508,600
2009-10-21	19.790	20.040	19.740	19.780	13.291	696,900
2009-10-20	19.840	19.960	19.750	19.870	13.352	935,200
2009-10-19	20.020	20.050	19.690	19.910	13.379	685,600
2009-10-16	19.660	20.000	19.660	19.950	13.406	300,000
2009-10-15	19.820	19.960	19.630	19.760	13.278	956,500
2009-10-14	20.110	20.140	19.780	19.820	13.318	833,300
2009-10-13	20.130	20.170	19.970	20.050	13.473	613,000
2009-10-12	19.900	20.100	19.780	20.100	13.506	695,700
2009-10-09	19.670	19.790	19.590	19.790	13.298	453,000
2009-10-08	19.690	19.720	19.540	19.680	13.224	645,200
2009-10-07	19.450	19.690	19.430	19.580	13.157	679,300
2009-10-06	19.600	19.670	19.430	19.500	13.103	589,300
2009-10-05	19.470	19.590	19.380	19.450	13.070	1,086,500
2009-10-02	19.730	19.730	19.110	19.530	13.123	1,489,600
2009-10-01	19.990	19.990	19.680	19.770	13.285	617,000
2009-09-30	20.130	20.190	19.700	19.940	13.399	1,064,700
2009-09-29	20.230	20.230	19.970	20.190	13.567	426,200
2009-09-28	19.830	20.240	19.770	20.170	13.553	521,900
2009-09-25	19.720	19.870	19.620	19.740	13.264	500,400
2009-09-24	20.010	20.150	19.750	19.830	13.325	595,800
2009-09-23	20.140	20.200	20.000	20.100	13.506	636,400
2009-09-22	20.310	20.310	19.840	20.070	13.486	540,300
2009-09-21	20.100	20.380	20.000	20.210	13.580	772,200
2009-09-18	20.460	20.460	20.220	20.250	13.607	969,100
2009-09-17	20.270	20.500	20.230	20.480	13.762	732,800
2009-09-16	20.200	20.460	20.000	20.430	13.728	875,200
2009-09-15	19.970	20.180	19.870	20.170	13.553	789,500
2009-09-14	19.800	19.980	19.760	19.900	13.372	424,900
2009-09-11	20.030	20.030	19.720	19.820	13.318	627,100
2009-09-10	19.930	20.000	19.770	19.940	13.399	671,800
2009-09-09	19.890	19.950	19.720	19.900	13.372	858,100
2009-09-08	19.830	19.990	19.710	19.990	13.432	767,500
2009-09-04	19.800	19.950	19.640	19.810	13.312	637,200
2009-09-03	20.100	20.100	19.580	19.780	13.291	855,300
2009-09-02	19.940	20.070	19.510	19.890	13.365	830,500
2009-09-01	20.000	20.270	19.730	19.960	13.412	1,465,700
2009-08-31	20.210	20.240	19.910	20.100	13.506	1,028,100
2009-08-28	20.500	20.500	20.000	20.210	13.580	1,283,800
2009-08-27	20.300	20.370	20.050	20.360	13.681	989,500
2009-08-26	20.160	20.490	20.100	20.470	13.755	1,369,500
2009-08-25	19.900	20.380	19.840	20.240	13.600	1,920,200
2009-08-24	20.180	20.200	19.880	19.980	13.426	1,421,300

← NewerPage 72 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.