American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	168.80	170.28	167.91	169.54	152.22	499,400
2021-10-11	170.10	170.93	168.38	168.86	151.61	746,000
2021-10-08	172.29	173.40	169.70	170.83	153.38	442,600
2021-10-07	174.52	175.88	172.21	172.47	154.85	497,800
2021-10-06	171.16	174.20	170.08	174.18	156.39	488,000
2021-10-05	171.39	172.44	170.63	171.60	154.07	577,500
2021-10-04	168.59	171.73	168.23	170.91	153.45	730,500
2021-10-01	168.70	170.39	167.50	168.34	151.14	662,600
2021-09-30	171.17	171.48	168.90	169.04	151.77	863,900
2021-09-29	168.57	172.00	167.87	170.30	152.90	689,700
2021-09-28	170.11	170.20	167.98	168.19	151.01	725,000
2021-09-27	174.29	174.76	170.55	170.71	153.27	922,400
2021-09-24	177.83	178.96	176.00	176.79	158.73	470,400
2021-09-23	177.62	179.61	177.21	177.83	159.66	665,800
2021-09-22	179.00	179.48	176.32	177.72	159.56	619,900
2021-09-21	179.48	181.14	178.33	178.46	160.23	604,700
2021-09-20	177.27	180.75	176.04	179.25	160.94	645,200
2021-09-17	179.69	181.41	177.54	178.04	159.85	1,961,900
2021-09-16	184.24	184.95	181.13	181.70	163.14	724,000
2021-09-15	184.75	185.52	182.90	183.65	164.89	738,000
2021-09-14	184.06	185.16	183.15	184.88	165.99	483,300
2021-09-13	186.04	186.53	182.45	183.14	164.43	690,200
2021-09-10	188.26	188.26	184.70	184.79	165.91	518,600
2021-09-09	187.76	188.88	186.54	187.54	168.38	987,900
2021-09-08	184.01	189.35	183.51	188.75	169.47	590,000
2021-09-07	185.24	185.79	182.89	184.00	165.20	608,700
2021-09-03	186.10	187.02	184.58	185.15	166.23	466,300
2021-09-02	185.00	186.92	184.50	186.85	167.76	460,000
2021-09-01	180.68	185.18	180.68	184.43	165.59	751,700
2021-08-31	182.58	183.72	181.81	182.25	163.63	918,100
2021-08-30	181.17	183.31	180.79	182.58	163.93	520,100
2021-08-27	181.61	182.32	180.01	180.31	161.89	748,700
2021-08-26	180.51	181.67	179.76	181.22	162.71	520,800
2021-08-25	180.60	181.43	179.56	180.88	162.40	502,400
2021-08-24	181.74	181.96	179.00	180.60	162.15	745,800
2021-08-23	184.10	185.24	181.34	182.20	163.59	993,500
2021-08-20	181.45	184.64	180.50	184.10	165.29	666,600
2021-08-19	180.26	182.42	179.43	181.77	163.20	549,100
2021-08-18	181.18	181.33	178.98	179.88	161.50	583,100
2021-08-17	181.33	181.60	179.54	181.39	162.86	579,100
2021-08-16	178.99	181.75	178.74	181.50	162.96	617,600
2021-08-13	177.68	179.09	176.85	178.92	160.64	649,900
2021-08-12	175.70	177.94	175.31	177.45	159.32	789,000
2021-08-11	176.46	177.05	174.53	175.56	157.62	728,800
2021-08-10	177.20	177.32	175.51	176.01	158.03	624,000
2021-08-09	178.10	178.52	175.50	177.12	159.03	985,600
2021-08-06	179.93	180.42	177.36	177.45	158.78	1,000,300
2021-08-05	177.00	180.08	176.00	179.67	160.77	525,200
2021-08-04	172.14	177.15	172.06	176.47	157.90	1,084,800
2021-08-03	173.25	176.84	172.10	175.30	156.86	912,800
2021-08-02	169.98	172.27	169.83	172.25	154.13	621,800
2021-07-30	170.57	172.10	169.94	170.11	152.21	631,200
2021-07-29	170.51	171.31	169.66	170.73	152.77	406,100
2021-07-28	170.15	170.86	168.60	170.35	152.43	484,800
2021-07-27	166.38	170.74	165.56	170.20	152.29	584,200
2021-07-26	166.50	167.04	164.96	166.18	148.70	556,300
2021-07-23	164.77	167.36	164.51	167.27	149.67	603,100
2021-07-22	163.59	164.85	163.17	164.42	147.12	535,900
2021-07-21	166.42	166.42	162.72	163.49	146.29	749,200
2021-07-20	167.97	169.45	165.71	166.70	149.16	955,100

← NewerPage 22 of 78 · 4,653 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.