American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	167.36	168.95	164.79	167.36	149.75	768,500
2021-07-16	166.54	169.77	166.20	168.31	150.60	629,800
2021-07-15	162.40	166.50	162.22	166.11	148.63	627,000
2021-07-14	162.21	164.09	161.26	163.24	146.07	363,800
2021-07-13	162.84	163.90	161.61	162.25	145.18	473,900
2021-07-12	162.25	163.22	161.56	162.98	145.83	414,500
2021-07-09	161.65	162.49	160.46	162.28	145.21	519,800
2021-07-08	162.57	163.99	161.07	161.58	144.58	569,900
2021-07-07	160.00	163.60	159.36	163.38	146.19	871,300
2021-07-06	157.80	159.98	156.56	159.88	143.06	761,300
2021-07-02	155.93	156.94	155.49	156.88	140.37	397,700
2021-07-01	154.22	155.90	153.45	155.57	139.20	497,200
2021-06-30	155.76	156.54	153.33	154.13	137.91	627,700
2021-06-29	156.44	158.25	155.41	155.48	139.12	655,300
2021-06-28	155.61	158.85	155.61	157.33	140.78	742,900
2021-06-25	154.76	155.38	153.39	155.23	138.90	1,041,300
2021-06-24	157.49	157.54	153.67	154.76	138.48	867,500
2021-06-23	159.83	160.00	155.95	156.37	139.92	855,100
2021-06-22	161.81	162.56	159.64	159.70	142.90	581,800
2021-06-21	157.93	161.64	156.36	161.30	144.33	808,800
2021-06-18	161.11	161.81	157.37	157.54	140.96	1,741,100
2021-06-17	158.13	162.43	157.87	162.20	145.13	619,700
2021-06-16	162.56	163.00	158.36	158.47	141.80	795,500
2021-06-15	160.50	162.52	160.02	161.79	144.77	640,700
2021-06-14	160.53	161.50	158.45	160.48	143.60	735,400
2021-06-11	159.80	160.44	159.26	160.36	143.49	745,500
2021-06-10	157.77	160.00	157.21	159.73	142.92	541,500
2021-06-09	157.38	158.39	156.59	157.60	141.02	644,500
2021-06-08	157.80	158.02	156.03	156.81	140.31	479,800
2021-06-07	156.55	157.65	156.23	157.47	140.90	487,600
2021-06-04	156.21	157.20	156.01	156.43	139.97	403,200
2021-06-03	154.01	156.68	154.01	156.04	139.62	720,800
2021-06-02	154.23	156.13	153.77	155.43	139.08	504,100
2021-06-01	155.88	156.17	154.13	154.26	138.03	619,300
2021-05-28	154.67	155.95	153.89	155.02	138.71	562,200
2021-05-27	156.00	156.05	153.10	153.42	137.28	1,029,500
2021-05-26	155.29	155.78	153.96	154.97	138.67	485,100
2021-05-25	154.84	155.73	153.59	154.92	138.62	581,500
2021-05-24	155.60	156.49	154.74	154.84	138.55	450,100
2021-05-21	154.66	156.35	154.16	155.12	138.80	1,605,300
2021-05-20	152.14	154.91	152.14	154.42	138.17	703,400
2021-05-19	150.57	152.12	150.11	152.07	136.07	605,600
2021-05-18	150.90	151.94	149.85	151.09	135.19	515,500
2021-05-17	152.65	153.83	150.80	150.85	134.98	540,400
2021-05-14	152.16	153.84	152.00	152.83	136.75	830,800
2021-05-13	149.60	152.66	149.30	152.00	136.01	560,700
2021-05-12	152.80	152.98	149.15	149.59	133.85	837,100
2021-05-11	155.80	155.80	152.57	153.70	137.53	667,600
2021-05-10	152.31	156.55	152.13	156.00	139.59	2,008,300
2021-05-07	153.20	155.82	152.61	152.77	136.16	795,900
2021-05-06	152.92	154.14	152.14	153.20	136.54	751,300
2021-05-05	154.41	155.15	151.18	153.06	136.42	714,100
2021-05-04	154.52	156.73	153.31	155.29	138.40	956,300
2021-05-03	156.16	156.81	154.74	155.50	138.59	598,000
2021-04-30	154.67	156.02	154.13	155.99	139.03	1,012,100
2021-04-29	154.50	156.69	154.01	154.44	137.65	752,600
2021-04-28	155.29	155.49	153.53	154.34	137.56	699,300
2021-04-27	157.94	158.08	154.55	155.10	138.23	1,373,100
2021-04-26	159.47	159.68	156.44	157.71	140.56	938,500
2021-04-23	161.50	161.85	159.29	159.36	142.03	1,044,900

← NewerPage 23 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.