American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	22.470	23.000	22.240	22.750	14.528	783,000
2008-06-13	22.140	22.400	21.710	22.390	14.298	460,500
2008-06-12	22.110	22.110	21.470	21.850	13.953	394,400
2008-06-11	21.720	22.430	21.200	21.710	13.864	692,300
2008-06-10	22.110	22.250	21.840	21.850	13.953	594,000
2008-06-09	22.300	22.390	22.100	22.330	14.260	377,700
2008-06-06	21.750	22.250	21.750	22.100	14.113	1,588,900
2008-06-05	21.490	21.890	21.490	21.800	13.921	567,400
2008-06-04	21.100	21.640	21.070	21.570	13.774	850,300
2008-06-03	21.860	21.900	21.290	21.320	13.615	446,000
2008-06-02	22.370	22.370	21.200	21.600	13.793	414,900
2008-05-30	21.100	21.500	21.050	21.500	13.730	784,300
2008-05-29	21.390	21.500	21.050	21.060	13.449	384,600
2008-05-28	21.100	21.420	21.070	21.410	13.672	403,800
2008-05-27	21.490	21.490	21.050	21.230	13.557	320,300
2008-05-23	21.250	21.250	21.000	21.140	13.500	464,200
2008-05-22	21.370	21.450	21.120	21.350	13.634	274,600
2008-05-21	21.850	21.850	21.050	21.160	13.512	407,100
2008-05-20	21.970	21.970	21.450	21.650	13.825	504,100
2008-05-19	21.890	22.090	21.550	21.750	13.889	802,900
2008-05-16	21.430	21.650	21.100	21.620	13.806	1,002,400
2008-05-15	21.450	21.460	21.100	21.160	13.512	470,400
2008-05-14	20.510	21.480	20.510	21.300	13.602	649,200
2008-05-13	21.530	21.540	20.800	21.320	13.615	1,783,900
2008-05-12	21.700	21.740	21.280	21.500	13.730	1,168,000
2008-05-09	21.250	21.840	21.030	21.670	13.838	550,400
2008-05-08	21.230	21.300	21.030	21.250	13.570	888,100
2008-05-07	21.500	21.600	20.650	21.210	13.544	1,240,100
2008-05-06	21.800	21.860	21.370	21.550	13.761	1,040,200
2008-05-05	22.450	22.450	21.560	21.910	13.991	579,000
2008-05-02	22.160	22.160	21.490	22.010	14.055	1,639,400
2008-05-01	21.220	22.000	21.000	21.910	13.991	2,999,000
2008-04-30	21.080	21.200	20.920	21.150	13.506	893,300
2008-04-29	21.390	21.390	20.820	21.070	13.455	859,700
2008-04-28	21.490	21.490	20.810	21.000	13.410	709,400
2008-04-25	21.000	21.250	20.700	21.170	13.519	1,956,800
2008-04-24	20.720	21.000	20.310	20.810	13.289	4,960,900
2008-04-23	20.600	21.450	20.220	20.600	13.155	23,402,800

← NewerPage 78 of 78 · 4,658 trading days

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.