American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	152.92	153.96	150.15	152.16	134.70	534,000
2020-10-28	152.76	155.60	152.51	153.00	135.44	874,700
2020-10-27	154.36	156.18	153.67	154.62	136.88	621,100
2020-10-26	154.30	155.02	152.00	154.01	136.34	676,200
2020-10-23	153.88	154.68	152.99	154.08	136.40	423,700
2020-10-22	153.05	153.96	152.34	153.61	135.98	455,500
2020-10-21	153.42	154.09	151.85	152.25	134.78	818,400
2020-10-20	155.29	155.29	152.61	153.15	135.57	725,600
2020-10-19	156.26	157.54	153.98	154.52	136.79	1,175,100
2020-10-16	156.58	156.65	155.50	155.72	137.85	1,120,200
2020-10-15	154.54	157.17	153.55	155.86	137.97	513,900
2020-10-14	155.62	157.39	154.54	155.76	137.88	581,900
2020-10-13	156.33	156.35	154.50	156.08	138.17	592,900
2020-10-12	156.65	160.00	156.29	158.32	140.15	571,000
2020-10-09	156.21	157.27	154.61	155.75	137.88	651,900
2020-10-08	155.00	156.39	154.08	155.85	137.96	554,400
2020-10-07	153.94	155.46	152.91	154.51	136.78	942,400
2020-10-06	151.85	153.74	150.87	152.49	134.99	718,400
2020-10-05	149.25	152.16	148.59	151.89	134.46	707,000
2020-10-02	147.52	149.97	146.87	148.96	131.86	751,200
2020-10-01	145.56	148.86	145.44	148.57	131.52	1,478,200
2020-09-30	144.63	146.28	144.14	144.88	128.25	1,099,600
2020-09-29	144.75	145.10	142.88	143.70	127.21	565,100
2020-09-28	144.47	146.06	143.65	144.55	127.96	599,200
2020-09-25	139.54	144.37	139.54	144.23	127.68	898,100
2020-09-24	138.92	141.95	138.51	140.66	124.52	902,900
2020-09-23	140.65	141.21	138.04	138.05	122.21	585,700
2020-09-22	140.24	141.47	138.91	140.17	124.08	718,100
2020-09-21	137.94	140.08	137.01	139.72	123.69	746,800
2020-09-18	140.75	141.84	138.00	138.28	122.41	1,420,900
2020-09-17	142.33	142.97	139.71	141.02	124.84	733,400
2020-09-16	143.85	145.51	142.59	142.77	126.39	678,200
2020-09-15	144.16	144.84	142.85	143.59	127.11	812,900
2020-09-14	142.14	143.82	141.25	142.88	126.48	684,600
2020-09-11	141.56	141.77	140.28	141.10	124.91	482,500
2020-09-10	142.74	143.42	140.71	140.77	124.61	575,500
2020-09-09	142.02	145.12	142.02	143.20	126.77	667,600
2020-09-08	143.00	143.21	140.14	140.77	124.61	771,700
2020-09-04	142.70	144.01	141.63	143.17	126.74	954,200
2020-09-03	144.64	146.30	141.30	142.48	126.13	717,300
2020-09-02	140.40	144.93	139.75	144.15	127.61	934,600
2020-09-01	141.78	142.00	139.50	140.17	124.08	451,700
2020-08-31	142.15	142.68	140.87	141.34	125.12	881,100
2020-08-28	141.14	141.14	138.85	140.79	124.63	773,400
2020-08-27	141.88	142.76	140.37	141.37	125.15	704,000
2020-08-26	142.38	142.97	140.78	140.90	124.73	583,900
2020-08-25	143.98	143.98	142.35	143.53	127.06	389,400
2020-08-24	143.62	144.32	142.22	143.88	127.37	468,600
2020-08-21	144.38	144.79	142.61	143.64	127.16	603,300
2020-08-20	143.55	145.31	143.17	144.28	127.72	432,200
2020-08-19	146.75	147.20	143.59	143.92	127.40	603,000
2020-08-18	146.14	147.20	145.29	146.00	129.24	493,300
2020-08-17	146.00	148.12	145.09	146.56	129.74	657,900
2020-08-14	146.16	146.68	144.79	145.31	128.63	378,600
2020-08-13	145.28	147.17	144.29	146.51	129.70	613,400
2020-08-12	143.13	147.08	142.80	145.87	129.13	602,600
2020-08-11	148.23	148.50	141.71	142.42	126.08	740,900
2020-08-10	150.21	150.47	148.44	149.11	131.51	598,600
2020-08-07	147.00	150.04	146.09	149.79	132.11	785,500
2020-08-06	146.32	147.96	145.01	146.97	129.62	737,600

← NewerPage 26 of 78 · 4,654 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.