American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	17.110	17.300	16.910	17.230	11.452	983,700
2009-05-27	17.500	17.520	16.910	16.950	11.266	470,700
2009-05-26	17.010	17.490	16.860	17.490	11.625	1,062,100
2009-05-22	17.220	17.350	17.000	17.070	11.346	237,100
2009-05-21	17.240	17.370	17.010	17.130	11.386	376,500
2009-05-20	17.400	17.500	17.200	17.260	11.472	577,900
2009-05-19	17.260	17.390	17.040	17.280	11.485	552,000
2009-05-18	17.280	17.440	17.100	17.200	11.432	505,400
2009-05-15	17.520	17.540	17.070	17.120	11.379	796,500
2009-05-14	17.850	18.060	17.550	17.670	11.745	382,700
2009-05-13	18.030	18.400	17.880	17.910	11.771	777,100
2009-05-12	18.500	18.770	18.060	18.100	11.896	427,000
2009-05-11	18.480	18.750	18.410	18.490	12.152	374,200
2009-05-08	18.500	18.750	18.250	18.550	12.192	417,900
2009-05-07	18.470	18.470	18.220	18.340	12.054	564,900
2009-05-06	18.010	18.300	18.000	18.160	11.936	421,100
2009-05-05	17.610	17.670	17.060	17.660	11.607	569,900
2009-05-04	17.580	17.820	17.010	17.610	11.574	678,600
2009-05-01	18.000	18.140	17.550	17.590	11.561	473,000
2009-04-30	18.590	18.850	17.940	18.000	11.830	442,100
2009-04-29	18.150	18.580	18.000	18.420	12.106	219,500
2009-04-28	18.480	18.550	18.130	18.220	11.975	271,500
2009-04-27	18.010	18.540	17.820	18.410	12.100	291,300
2009-04-24	18.060	18.180	17.610	18.000	11.830	449,800
2009-04-23	18.220	18.220	17.890	18.070	11.876	216,600
2009-04-22	18.610	18.610	18.010	18.100	11.896	371,000
2009-04-21	18.620	18.700	18.330	18.470	12.139	211,000
2009-04-20	18.500	18.790	18.110	18.490	12.152	295,200
2009-04-17	18.550	18.790	18.460	18.790	12.350	286,000
2009-04-16	17.840	18.830	17.430	18.630	12.244	428,000
2009-04-15	17.710	18.000	17.600	17.800	11.699	252,600
2009-04-14	17.700	18.260	17.430	17.600	11.567	322,200
2009-04-13	18.040	18.220	17.500	17.690	11.627	431,700
2009-04-09	18.760	18.840	17.930	18.240	11.988	295,000
2009-04-08	18.130	18.610	18.020	18.400	12.093	348,300
2009-04-07	18.140	18.660	17.670	18.170	11.942	367,100
2009-04-06	18.300	18.710	17.760	18.240	11.988	387,700
2009-04-03	18.280	18.460	18.100	18.340	12.054	131,900
2009-04-02	18.240	19.000	18.100	18.180	11.949	367,000
2009-04-01	18.990	19.090	18.020	18.270	12.008	403,700
2009-03-31	18.620	19.430	18.180	19.240	12.645	614,400
2009-03-30	18.440	18.650	17.980	18.500	12.159	488,600
2009-03-27	18.510	18.660	18.300	18.550	12.192	245,900
2009-03-26	18.500	18.520	18.250	18.510	12.166	275,500
2009-03-25	18.090	18.520	18.030	18.380	12.080	215,800
2009-03-24	18.060	18.840	17.950	18.090	11.890	416,000
2009-03-23	18.650	18.650	17.930	18.050	11.863	406,700
2009-03-20	18.490	18.800	18.110	18.390	12.087	358,500
2009-03-19	18.910	19.030	17.870	18.300	12.028	462,800
2009-03-18	18.120	18.880	17.520	18.630	12.244	603,800
2009-03-17	19.090	19.090	18.010	18.250	11.995	373,600
2009-03-16	18.320	19.500	18.190	19.010	12.494	772,800
2009-03-13	16.790	18.350	16.790	18.160	11.936	543,800
2009-03-12	16.770	16.990	16.420	16.610	10.917	348,700
2009-03-11	16.690	16.920	16.510	16.710	10.983	234,300
2009-03-10	16.880	17.040	16.340	16.530	10.864	459,000
2009-03-09	16.630	17.250	16.220	16.660	10.950	555,500
2009-03-06	17.190	17.530	16.550	16.820	11.055	485,600
2009-03-05	16.890	17.190	16.760	16.960	11.147	393,400
2009-03-04	17.020	17.450	16.740	17.180	11.291	423,000

← NewerPage 74 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.