American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	160.25	160.82	158.64	159.31	141.51	1,056,400
2021-01-25	160.88	163.56	159.90	161.21	143.20	928,100
2021-01-22	160.44	161.72	159.02	160.91	142.93	674,100
2021-01-21	163.10	163.99	159.89	160.90	142.92	785,300
2021-01-20	159.22	163.87	158.58	163.40	145.14	1,051,000
2021-01-19	160.83	160.92	157.70	159.27	141.47	873,100
2021-01-15	157.56	160.30	157.00	159.72	141.87	946,600
2021-01-14	159.52	159.68	157.27	158.00	140.35	712,400
2021-01-13	156.60	161.20	156.23	159.69	141.85	898,200
2021-01-12	156.78	159.11	154.43	156.23	138.77	1,128,800
2021-01-11	156.36	157.55	154.26	156.64	139.14	812,300
2021-01-08	152.09	157.37	151.50	156.98	139.44	1,367,400
2021-01-07	153.89	154.59	151.79	152.13	135.13	851,500
2021-01-06	151.78	153.73	150.56	152.36	135.34	1,206,200
2021-01-05	150.50	151.51	148.90	151.09	134.21	867,600
2021-01-04	153.53	153.79	148.62	150.24	133.45	1,378,900
2020-12-31	150.59	153.60	150.21	153.47	136.32	521,900
2020-12-30	150.90	151.70	150.26	150.63	133.80	361,800
2020-12-29	150.79	151.88	149.94	150.73	133.89	685,100
2020-12-28	149.59	151.01	148.99	149.65	132.93	546,600
2020-12-24	147.88	149.14	147.42	149.14	132.48	253,700
2020-12-23	148.95	150.66	147.35	147.41	130.94	731,500
2020-12-22	149.34	149.34	147.41	148.06	131.52	823,700
2020-12-21	148.95	149.39	147.03	149.11	132.45	1,134,600
2020-12-18	151.99	152.56	149.71	150.24	133.45	1,891,400
2020-12-17	151.26	153.20	150.70	151.86	134.89	925,500
2020-12-16	153.83	154.76	150.26	150.37	133.57	821,500
2020-12-15	149.01	153.35	148.81	152.99	135.90	1,555,900
2020-12-14	150.12	151.33	148.46	148.55	131.95	811,100
2020-12-11	147.97	148.82	146.74	148.28	131.71	760,100
2020-12-10	148.65	148.65	146.54	148.07	131.53	888,000
2020-12-09	150.09	150.09	147.79	148.47	131.88	919,300
2020-12-08	149.56	150.25	148.62	149.35	132.66	811,100
2020-12-07	148.84	151.15	148.57	150.32	133.52	1,042,500
2020-12-04	152.34	152.88	147.90	148.90	132.26	1,318,400
2020-12-03	153.98	155.46	151.92	152.48	135.44	707,700
2020-12-02	154.73	155.36	152.71	154.83	137.53	794,100
2020-12-01	154.58	156.41	154.04	154.30	137.06	797,200
2020-11-30	154.00	154.81	152.14	153.38	136.24	1,059,700
2020-11-27	152.81	154.19	151.71	153.73	136.55	504,000
2020-11-25	153.98	154.97	151.11	153.13	136.02	1,113,600
2020-11-24	156.53	156.88	152.88	153.20	136.08	1,006,000
2020-11-23	157.77	158.14	154.76	155.22	137.88	616,900
2020-11-20	155.78	160.11	155.78	157.71	140.09	992,800
2020-11-19	156.88	157.20	154.54	156.65	139.15	913,000
2020-11-18	160.67	160.71	155.97	156.19	138.74	858,100
2020-11-17	163.93	164.56	158.88	159.29	141.49	1,082,500
2020-11-16	162.97	165.63	161.01	165.55	147.05	902,800
2020-11-13	161.92	162.90	160.64	161.31	143.29	634,900
2020-11-12	164.22	164.71	160.11	161.41	143.38	863,600
2020-11-11	164.49	165.70	163.18	164.37	146.00	968,000
2020-11-10	162.21	164.59	161.63	163.51	145.24	1,021,400
2020-11-09	171.99	172.56	161.93	162.33	144.19	1,347,500
2020-11-06	158.85	161.94	157.80	161.13	142.64	744,800
2020-11-05	160.00	162.84	155.50	158.21	140.05	766,900
2020-11-04	158.26	160.56	155.25	155.41	137.57	728,100
2020-11-03	156.06	159.41	155.49	157.10	139.07	742,100
2020-11-02	152.00	155.07	151.64	154.30	136.59	731,300
2020-10-30	151.30	152.34	149.23	150.51	133.24	831,800
2020-10-29	152.92	153.96	150.15	152.16	134.70	534,000

← NewerPage 25 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.