American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	20.500	21.120	20.500	21.080	13.592	591,800
2008-09-09	20.850	21.230	20.650	20.650	13.314	517,500
2008-09-08	21.500	21.500	20.730	20.910	13.482	382,000
2008-09-05	21.280	21.280	20.580	20.970	13.521	443,500
2008-09-04	21.770	22.120	21.470	21.470	13.843	409,300
2008-09-03	22.670	22.790	21.620	21.870	14.101	295,400
2008-09-02	23.000	23.000	22.050	22.800	14.701	652,400
2008-08-29	21.840	23.120	21.540	22.950	14.797	1,009,000
2008-08-28	21.880	22.250	21.100	22.110	14.256	383,700
2008-08-27	21.760	21.770	21.400	21.720	14.004	216,000
2008-08-26	21.890	21.940	21.380	21.610	13.933	228,100
2008-08-25	21.770	22.550	21.450	21.770	14.036	245,800
2008-08-22	21.990	22.000	21.560	21.950	14.153	307,100
2008-08-21	21.940	22.050	21.340	21.900	14.120	719,900
2008-08-20	22.090	22.490	21.410	21.900	14.120	801,300
2008-08-19	21.250	22.250	21.150	21.920	14.133	782,800
2008-08-18	20.930	21.200	20.800	21.150	13.637	546,500
2008-08-15	21.200	21.200	20.520	20.750	13.379	370,800
2008-08-14	21.170	21.500	20.830	20.980	13.527	567,900
2008-08-13	20.880	21.390	20.860	21.090	13.598	515,800
2008-08-12	20.700	21.330	20.700	20.870	13.327	729,100
2008-08-11	21.090	21.370	20.650	20.770	13.263	958,300
2008-08-08	20.290	20.360	19.950	20.070	12.816	268,200
2008-08-07	20.200	20.220	19.900	20.150	12.867	376,900
2008-08-06	20.350	20.350	19.530	20.100	12.836	343,600
2008-08-05	19.850	20.340	19.650	20.340	12.989	336,500
2008-08-04	19.440	19.870	19.050	19.600	12.516	324,400
2008-08-01	19.390	19.830	19.250	19.290	12.318	389,700
2008-07-31	20.480	20.480	18.630	19.250	12.293	579,200
2008-07-30	19.340	19.670	19.100	19.460	12.427	251,400
2008-07-29	18.890	19.230	18.720	19.000	12.133	289,100
2008-07-28	19.250	19.660	18.500	18.630	11.897	241,900
2008-07-25	19.150	19.260	18.590	19.150	12.229	241,000
2008-07-24	19.930	19.960	18.550	18.870	12.050	518,300
2008-07-23	19.850	19.990	19.630	19.690	12.574	214,900
2008-07-22	19.580	20.050	19.580	19.930	12.727	144,400
2008-07-21	19.830	19.900	19.450	19.720	12.593	148,500
2008-07-18	19.000	19.830	19.000	19.550	12.484	308,500
2008-07-17	19.790	19.790	19.070	19.700	12.580	232,300
2008-07-16	18.970	19.550	18.900	19.400	12.389	464,600
2008-07-15	19.420	19.430	18.090	18.910	12.076	1,191,800
2008-07-14	20.030	20.190	19.620	19.710	12.586	543,100
2008-07-11	20.740	20.810	19.240	20.030	12.791	1,062,500
2008-07-10	21.690	21.690	20.300	21.260	13.576	530,200
2008-07-09	21.730	21.760	21.410	21.590	13.787	182,900
2008-07-08	21.390	21.700	21.290	21.700	13.857	281,500
2008-07-07	21.800	22.060	21.310	21.490	13.723	246,800
2008-07-03	22.460	22.610	21.170	21.800	13.921	325,300
2008-07-02	23.000	23.230	22.460	22.650	14.464	492,400
2008-07-01	22.400	23.090	22.210	22.880	14.611	476,800
2008-06-30	22.990	22.990	21.190	22.180	14.164	861,700
2008-06-27	22.000	23.140	21.950	22.520	14.381	4,484,900
2008-06-26	23.050	23.650	22.140	22.620	14.445	1,993,100
2008-06-25	23.080	23.370	22.850	23.370	14.924	717,000
2008-06-24	22.780	22.960	22.310	22.880	14.611	666,900
2008-06-23	22.960	22.960	22.670	22.750	14.528	390,500
2008-06-20	22.700	23.200	22.380	23.000	14.687	1,330,300
2008-06-19	23.090	23.090	22.700	22.890	14.617	683,500
2008-06-18	23.000	23.190	22.410	23.040	14.713	723,300
2008-06-17	22.750	23.510	22.300	23.180	14.802	1,194,300

← NewerPage 77 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.