American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	20.000	20.480	19.600	20.270	13.196	420,400
2008-12-03	18.920	20.500	18.540	20.210	13.157	520,900
2008-12-02	19.340	19.490	17.850	18.970	12.349	1,204,800
2008-12-01	19.900	19.990	18.960	19.070	12.415	402,700
2008-11-28	20.230	20.630	20.020	20.280	13.202	220,600
2008-11-26	20.410	20.650	19.710	20.100	13.085	422,300
2008-11-25	20.910	21.490	20.470	20.820	13.554	1,980,300
2008-11-24	20.060	20.900	19.470	20.690	13.469	547,700
2008-11-21	19.070	20.000	18.950	20.000	13.020	540,900
2008-11-20	19.070	19.840	18.850	18.900	12.304	672,600
2008-11-19	19.730	20.360	19.030	19.300	12.564	656,900
2008-11-18	19.510	19.930	19.110	19.930	12.974	551,500
2008-11-17	19.120	19.780	19.120	19.550	12.727	324,700
2008-11-14	20.240	20.410	19.480	19.500	12.694	683,700
2008-11-13	19.140	20.880	18.890	20.880	13.463	573,300
2008-11-12	19.720	20.100	18.830	18.930	12.205	685,000
2008-11-11	19.050	19.910	18.970	19.790	12.760	514,800
2008-11-10	19.680	20.000	19.100	19.430	12.528	427,100
2008-11-07	19.180	19.730	19.150	19.350	12.476	212,500
2008-11-06	19.480	19.860	18.510	18.930	12.205	383,500
2008-11-05	20.000	20.570	19.120	19.480	12.560	456,000
2008-11-04	20.750	21.240	19.520	20.150	12.992	427,400
2008-11-03	19.820	20.590	19.820	20.310	13.095	335,200
2008-10-31	20.010	20.440	19.710	20.280	13.076	477,000
2008-10-30	19.030	20.190	18.500	19.870	12.811	333,600
2008-10-29	19.200	19.500	18.350	18.660	12.031	219,400
2008-10-28	17.560	19.350	17.540	19.350	12.476	352,900
2008-10-27	17.940	18.120	17.160	17.160	11.064	348,300
2008-10-24	18.470	18.530	17.510	18.010	11.612	314,100
2008-10-23	18.620	19.130	18.200	18.750	12.089	584,400
2008-10-22	19.450	19.450	18.410	18.970	12.231	304,200
2008-10-21	19.290	20.320	18.850	19.690	12.695	276,100
2008-10-20	18.770	19.760	18.610	19.760	12.740	250,500
2008-10-17	18.010	19.320	17.750	19.130	12.334	365,100
2008-10-16	18.530	18.540	17.020	18.420	11.877	462,900
2008-10-15	18.800	19.100	17.770	18.100	11.670	250,400
2008-10-14	19.810	21.000	18.840	19.130	12.334	665,700
2008-10-13	18.560	20.140	18.220	19.400	12.508	177,100
2008-10-10	18.140	18.600	16.470	18.300	11.799	743,400
2008-10-09	19.300	19.790	18.530	18.690	12.051	868,200
2008-10-08	18.970	19.730	18.400	19.070	12.296	775,900
2008-10-07	19.850	20.340	19.350	19.620	12.650	511,800
2008-10-06	19.570	19.980	18.800	19.520	12.586	771,800
2008-10-03	20.400	20.650	19.720	19.930	12.850	521,100
2008-10-02	20.190	20.380	19.410	20.120	12.973	435,500
2008-10-01	21.190	21.470	20.020	20.170	13.005	525,200
2008-09-30	20.440	21.800	19.430	21.500	13.862	1,171,700
2008-09-29	19.170	20.220	18.750	20.100	12.960	1,045,200
2008-09-26	19.900	20.120	19.090	19.150	12.347	541,000
2008-09-25	19.670	20.160	19.510	20.000	12.895	304,400
2008-09-24	19.620	19.760	19.230	19.600	12.637	522,700
2008-09-23	19.820	19.820	19.060	19.340	12.470	388,000
2008-09-22	20.000	20.350	19.650	19.660	12.676	314,100
2008-09-19	21.260	21.260	19.570	20.000	12.895	340,100
2008-09-18	20.010	20.320	19.590	20.250	13.056	565,900
2008-09-17	20.450	20.600	19.730	19.910	12.837	370,900
2008-09-16	20.160	20.580	19.660	20.360	13.127	421,300
2008-09-15	20.990	21.300	20.270	20.300	13.089	403,400
2008-09-12	20.970	21.340	20.960	21.030	13.559	231,600
2008-09-11	21.100	21.130	20.800	21.070	13.585	327,500

← NewerPage 76 of 78 · 4,658 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.