American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	161.00	162.38	160.47	161.43	143.88	653,700
2021-04-21	162.29	162.50	159.83	161.00	143.49	623,200
2021-04-20	159.00	162.40	158.86	161.31	143.77	850,100
2021-04-19	160.24	160.56	157.98	158.72	141.46	835,100
2021-04-16	160.00	160.32	158.82	160.12	142.71	1,341,700
2021-04-15	157.15	159.31	157.15	159.16	141.85	1,069,200
2021-04-14	154.71	157.19	153.95	157.13	140.04	929,100
2021-04-13	151.34	155.84	151.28	155.41	138.51	738,700
2021-04-12	151.65	153.39	151.36	152.25	135.69	742,100
2021-04-09	152.06	152.65	150.96	151.68	135.19	609,700
2021-04-08	153.63	153.78	151.18	151.69	135.19	657,300
2021-04-07	153.05	153.86	151.86	152.93	136.30	611,600
2021-04-06	151.84	153.19	150.89	152.80	136.18	848,200
2021-04-05	150.27	152.37	150.25	152.03	135.50	577,400
2021-04-01	150.64	151.83	149.59	150.59	134.21	855,400
2021-03-31	147.49	150.53	147.10	149.92	133.62	1,221,000
2021-03-30	147.93	148.27	145.95	146.85	130.88	768,700
2021-03-29	146.32	148.79	145.66	147.91	131.83	940,500
2021-03-26	145.05	146.47	142.38	146.32	130.41	1,163,500
2021-03-25	145.08	147.27	144.60	145.21	129.42	1,211,200
2021-03-24	143.02	145.54	142.28	144.91	129.15	1,256,700
2021-03-23	140.19	144.51	139.75	144.15	128.47	1,033,500
2021-03-22	138.86	140.11	138.26	140.05	124.82	1,027,300
2021-03-19	139.04	139.54	136.90	138.36	123.31	2,216,400
2021-03-18	138.69	139.51	137.40	139.00	123.88	1,200,400
2021-03-17	140.43	140.88	138.73	139.38	124.22	1,209,300
2021-03-16	140.52	142.67	140.50	141.16	125.81	1,136,600
2021-03-15	139.50	141.03	138.73	140.31	125.05	1,296,200
2021-03-12	137.89	139.54	136.46	139.13	124.00	1,029,600
2021-03-11	137.52	138.41	136.07	137.04	122.14	1,755,600
2021-03-10	137.30	137.65	135.62	136.38	121.55	2,165,000
2021-03-09	135.54	137.46	134.52	136.83	121.95	2,495,600
2021-03-08	136.71	137.89	133.72	133.87	119.31	1,457,200
2021-03-05	134.45	136.52	132.37	136.01	121.22	1,720,200
2021-03-04	135.02	138.75	132.55	134.97	120.29	3,108,600
2021-03-03	138.88	139.45	131.01	132.13	117.76	2,149,400
2021-03-02	143.62	144.45	139.29	139.64	124.46	1,512,800
2021-03-01	144.21	145.79	143.49	144.01	128.35	1,188,100
2021-02-26	146.13	147.36	141.78	141.88	126.45	1,986,300
2021-02-25	149.67	149.87	145.03	145.64	129.80	1,353,500
2021-02-24	153.00	153.33	149.82	149.94	133.63	1,204,000
2021-02-23	152.01	153.76	150.63	153.15	136.50	984,700
2021-02-22	155.18	156.60	150.82	151.81	135.30	1,191,500
2021-02-19	160.38	160.65	156.46	156.66	139.62	741,500
2021-02-18	160.40	161.24	159.68	160.15	142.73	1,157,200
2021-02-17	161.14	161.97	160.06	160.78	143.30	753,900
2021-02-16	161.60	163.24	160.18	161.57	144.00	810,800
2021-02-12	163.82	165.86	160.28	161.69	144.11	551,700
2021-02-11	165.15	165.68	163.74	164.83	146.91	468,500
2021-02-10	165.00	165.15	163.61	164.81	146.89	471,200
2021-02-09	162.47	163.66	161.58	163.44	145.67	569,400
2021-02-08	164.95	165.22	161.11	162.22	144.58	686,500
2021-02-05	164.15	165.53	162.75	165.01	147.07	478,900
2021-02-04	163.83	165.52	163.01	164.02	145.69	599,400
2021-02-03	162.86	164.86	161.89	164.11	145.77	776,400
2021-02-02	161.96	166.08	161.48	163.32	145.07	766,500
2021-02-01	160.63	163.57	159.65	161.52	143.47	693,700
2021-01-29	158.65	160.81	156.04	159.02	141.25	1,114,600
2021-01-28	157.04	162.62	156.81	159.79	141.94	827,700
2021-01-27	158.19	158.90	155.40	156.72	139.21	963,300

← NewerPage 24 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.