American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	20.180	20.300	19.850	20.090	13.500	1,416,400
2009-08-20	19.730	20.110	19.680	20.070	13.486	2,187,500
2009-08-19	19.170	19.920	19.170	19.860	13.345	2,799,500
2009-08-18	19.190	19.450	19.140	19.390	13.029	3,215,700
2009-08-17	19.030	19.250	19.000	19.250	12.935	3,827,300
2009-08-14	19.180	19.290	19.050	19.140	12.861	16,448,700
2009-08-13	19.390	19.400	18.750	19.340	12.855	3,541,300
2009-08-12	18.840	19.750	18.700	19.530	12.981	2,568,800
2009-08-11	20.450	20.500	20.000	20.220	13.440	490,300
2009-08-10	19.880	20.450	19.880	20.380	13.546	725,300
2009-08-07	19.960	20.160	19.890	20.130	13.380	420,200
2009-08-06	20.270	20.320	19.490	19.800	13.160	644,300
2009-08-05	20.110	20.180	19.440	20.000	13.293	620,200
2009-08-04	19.860	20.240	19.670	19.990	13.287	604,300
2009-08-03	19.750	19.940	19.530	19.940	13.253	598,400
2009-07-31	19.640	19.790	19.520	19.710	13.101	351,600
2009-07-30	19.910	19.910	19.520	19.570	13.007	390,900
2009-07-29	19.720	19.820	19.440	19.750	13.127	418,600
2009-07-28	19.570	19.830	19.400	19.830	13.180	510,600
2009-07-27	19.370	19.600	19.230	19.550	12.994	413,500
2009-07-24	19.100	19.470	19.050	19.360	12.868	408,000
2009-07-23	18.940	19.370	18.770	19.260	12.801	781,700
2009-07-22	18.870	19.040	18.730	18.850	12.529	528,000
2009-07-21	18.890	19.100	18.740	18.830	12.516	524,200
2009-07-20	18.840	18.880	18.600	18.860	12.536	329,100
2009-07-17	18.610	18.750	18.500	18.710	12.436	342,200
2009-07-16	18.390	18.660	18.070	18.590	12.356	926,500
2009-07-15	19.070	19.070	18.340	18.450	12.263	1,198,600
2009-07-14	18.810	18.960	18.460	18.930	12.582	690,800
2009-07-13	18.360	18.750	18.230	18.690	12.423	441,500
2009-07-10	18.270	18.450	18.210	18.400	12.230	416,800
2009-07-09	18.470	18.470	18.130	18.280	12.150	476,200
2009-07-08	18.550	18.690	18.190	18.390	12.223	1,116,600
2009-07-07	18.540	18.550	18.210	18.360	12.203	562,400
2009-07-06	18.680	18.810	18.410	18.620	12.376	558,900
2009-07-02	18.930	19.180	18.610	18.780	12.482	784,000
2009-07-01	18.230	19.380	18.130	19.110	12.702	1,866,600
2009-06-30	19.320	19.490	18.870	19.110	12.702	1,182,800
2009-06-29	19.200	19.290	18.990	19.260	12.801	1,844,900
2009-06-26	18.830	19.130	18.600	19.070	12.675	2,175,900
2009-06-25	18.590	18.970	18.450	18.790	12.489	2,546,400
2009-06-24	18.760	18.790	18.380	18.550	12.330	752,200
2009-06-23	18.700	18.980	18.530	18.630	12.383	1,293,100
2009-06-22	18.400	18.700	18.400	18.600	12.363	808,300
2009-06-19	18.700	18.700	18.250	18.580	12.349	991,600
2009-06-18	18.240	18.570	18.200	18.550	12.330	974,200
2009-06-17	18.420	18.500	18.200	18.360	12.203	673,600
2009-06-16	18.600	18.680	18.290	18.330	12.183	1,073,000
2009-06-15	18.730	18.740	18.250	18.480	12.283	819,600
2009-06-12	18.590	18.800	18.110	18.680	12.416	1,030,600
2009-06-11	18.380	18.770	18.250	18.620	12.376	1,251,900
2009-06-10	17.950	18.490	17.920	18.310	12.170	2,129,900
2009-06-09	17.770	18.250	17.600	18.000	11.964	2,528,800
2009-06-08	17.390	17.870	17.250	17.760	11.804	3,275,800
2009-06-05	17.390	17.590	17.150	17.430	11.585	16,094,200
2009-06-04	17.190	18.130	17.100	17.490	11.625	2,420,100
2009-06-03	17.090	17.490	16.990	17.230	11.452	1,008,600
2009-06-02	16.770	17.300	16.550	17.060	11.339	1,385,500
2009-06-01	16.750	17.230	16.750	16.800	11.166	814,300
2009-05-29	17.190	17.280	17.000	17.280	11.485	456,200

← NewerPage 73 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.