American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.950	18.000	16.360	16.830	11.061	1,261,200
2009-03-02	18.390	18.620	17.660	17.830	11.719	451,600
2009-02-27	18.440	18.880	17.970	18.550	12.192	386,300
2009-02-26	19.060	19.320	18.140	18.500	12.159	590,100
2009-02-25	19.690	19.830	19.130	19.210	12.626	627,800
2009-02-24	20.220	20.530	19.330	19.750	12.981	421,600
2009-02-23	20.770	20.900	19.970	20.210	13.283	310,400
2009-02-20	20.510	21.090	20.000	20.700	13.605	341,800
2009-02-19	20.570	20.990	20.530	20.750	13.638	308,400
2009-02-18	20.800	21.090	20.280	20.570	13.519	354,800
2009-02-17	20.400	21.000	20.190	20.830	13.690	446,800
2009-02-13	20.920	21.100	20.420	20.640	13.565	225,400
2009-02-12	21.150	21.510	20.550	21.050	13.703	301,200
2009-02-11	21.200	21.230	20.900	21.130	13.756	348,500
2009-02-10	21.380	21.540	21.150	21.240	13.827	468,000
2009-02-09	21.000	21.500	20.870	21.480	13.983	419,900
2009-02-06	20.800	21.250	20.800	21.030	13.690	234,700
2009-02-05	20.720	21.000	20.570	20.900	13.606	246,400
2009-02-04	21.100	21.250	20.490	20.710	13.482	350,600
2009-02-03	20.710	21.110	20.070	21.060	13.710	467,300
2009-02-02	21.160	21.210	20.630	20.760	13.515	318,100
2009-01-30	21.300	21.300	20.930	21.180	13.788	298,300
2009-01-29	21.370	21.490	20.850	21.140	13.762	349,600
2009-01-28	21.340	21.370	21.170	21.360	13.905	218,700
2009-01-27	21.070	21.400	20.910	21.270	13.847	431,400
2009-01-26	20.750	21.170	20.680	20.850	13.573	247,500
2009-01-23	20.530	20.880	20.370	20.780	13.528	269,800
2009-01-22	20.740	20.800	20.350	20.700	13.476	194,000
2009-01-21	20.550	20.790	20.000	20.790	13.534	327,000
2009-01-20	20.480	20.740	20.050	20.360	13.254	312,400
2009-01-16	20.470	20.900	20.210	20.450	13.313	281,900
2009-01-15	20.050	20.480	19.830	20.340	13.241	348,100
2009-01-14	19.960	20.150	19.730	19.900	12.955	417,800
2009-01-13	19.840	20.200	19.610	20.080	13.072	346,300
2009-01-12	20.880	20.880	19.690	19.840	12.916	363,900
2009-01-09	20.400	20.870	20.100	20.710	13.482	254,800
2009-01-08	20.030	20.700	20.030	20.190	13.144	400,500
2009-01-07	20.110	20.510	19.850	20.020	13.033	321,900
2009-01-06	20.680	20.680	19.990	20.490	13.339	349,400
2009-01-05	20.950	21.140	20.110	20.490	13.339	245,700
2009-01-02	21.130	21.190	20.590	21.120	13.749	278,600
2008-12-31	20.270	21.050	20.150	20.880	13.593	490,500
2008-12-30	21.000	21.330	19.750	19.750	12.857	1,217,000
2008-12-29	21.600	21.610	20.100	20.940	13.632	431,000
2008-12-26	22.150	22.150	21.170	21.780	14.179	267,800
2008-12-24	22.350	22.350	21.690	21.920	14.270	175,900
2008-12-23	22.070	22.310	21.630	22.160	14.426	524,100
2008-12-22	21.300	22.110	21.100	22.060	14.361	628,400
2008-12-19	20.720	21.240	20.180	21.090	13.730	823,500
2008-12-18	21.430	21.430	20.630	20.740	13.502	531,500
2008-12-17	20.780	22.040	20.610	21.820	14.205	630,300
2008-12-16	20.930	21.000	20.380	20.940	13.632	711,000
2008-12-15	20.650	20.910	20.460	20.640	13.437	402,800
2008-12-12	20.460	20.750	20.030	20.410	13.287	363,800
2008-12-11	20.770	20.950	20.140	20.700	13.476	491,800
2008-12-10	20.610	20.930	20.080	20.670	13.456	280,700
2008-12-09	21.210	21.450	20.610	20.720	13.489	419,700
2008-12-08	20.970	21.330	20.600	20.960	13.645	648,200
2008-12-05	20.000	20.970	19.770	20.490	13.339	632,100
2008-12-04	20.000	20.480	19.600	20.270	13.196	420,400

← NewerPage 75 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.