American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	148.19	148.22	145.65	147.25	129.87	506,400
2020-08-04	146.49	147.69	145.95	147.50	130.09	686,000
2020-08-03	147.00	147.37	145.40	147.06	129.70	582,400
2020-07-31	146.21	148.51	145.49	147.27	129.89	793,400
2020-07-30	146.82	147.98	145.85	146.63	129.32	591,000
2020-07-29	145.94	148.16	145.92	147.99	130.52	811,300
2020-07-28	143.88	146.27	143.88	145.36	128.20	724,700
2020-07-27	145.00	145.91	143.70	144.33	127.29	833,000
2020-07-24	145.00	145.97	143.20	144.52	127.46	834,100
2020-07-23	144.67	145.81	143.91	144.89	127.79	719,300
2020-07-22	140.93	144.48	140.21	143.79	126.82	608,000
2020-07-21	139.80	141.87	139.32	141.18	124.52	566,900
2020-07-20	140.86	142.84	138.99	139.71	123.22	696,000
2020-07-17	138.92	141.53	138.42	141.22	124.55	786,700
2020-07-16	134.03	138.39	133.56	138.32	121.99	1,100,100
2020-07-15	135.00	135.85	133.40	134.06	118.24	918,700
2020-07-14	133.43	135.23	132.85	134.84	118.92	1,170,400
2020-07-13	132.82	134.41	132.17	132.97	117.28	983,800
2020-07-10	130.95	133.41	130.74	133.39	117.65	715,700
2020-07-09	131.35	131.69	128.76	130.69	115.26	714,000
2020-07-08	130.40	132.19	130.01	131.76	116.21	673,400
2020-07-07	130.25	131.53	129.38	130.31	114.93	693,700
2020-07-06	132.63	133.92	130.35	131.04	115.57	551,900
2020-07-02	131.15	132.16	130.60	131.06	115.59	731,300
2020-07-01	128.45	131.13	128.45	130.62	115.20	766,900
2020-06-30	125.47	129.43	125.47	128.66	113.47	1,228,700
2020-06-29	124.38	125.44	122.49	125.37	110.57	617,600
2020-06-26	122.43	125.56	121.84	124.08	109.43	1,789,400
2020-06-25	124.40	124.40	120.67	122.22	107.79	707,800
2020-06-24	124.34	125.20	123.10	124.40	109.72	1,038,000
2020-06-23	127.71	128.18	124.88	125.22	110.44	833,000
2020-06-22	126.33	127.60	125.70	126.83	111.86	1,127,400
2020-06-19	131.06	131.13	126.36	126.36	111.45	1,766,000
2020-06-18	129.34	130.17	127.54	129.17	113.92	629,200
2020-06-17	130.00	130.84	127.46	129.86	114.53	697,700
2020-06-16	131.49	132.68	128.79	129.66	114.36	699,800
2020-06-15	126.27	130.43	124.73	129.22	113.97	1,212,300
2020-06-12	129.65	129.78	125.81	127.29	112.27	901,400
2020-06-11	129.61	130.86	126.75	127.50	112.45	1,024,900
2020-06-10	131.00	132.69	130.17	131.06	115.59	614,700
2020-06-09	131.62	131.62	129.18	130.70	115.27	857,100
2020-06-08	130.53	132.88	129.75	132.50	116.86	753,300
2020-06-05	131.30	134.26	130.72	131.56	116.03	827,400
2020-06-04	131.36	132.60	128.73	130.70	115.27	1,113,300
2020-06-03	130.28	132.56	129.53	132.35	116.73	1,117,200
2020-06-02	127.70	130.09	127.09	130.09	114.74	821,900
2020-06-01	126.91	128.95	125.70	127.77	112.69	794,200
2020-05-29	123.71	127.40	122.55	127.00	112.01	1,516,800
2020-05-28	122.25	124.59	122.07	123.72	109.12	947,600
2020-05-27	122.04	122.27	118.05	120.54	106.31	876,500
2020-05-26	122.65	123.80	120.18	120.74	106.49	873,800
2020-05-22	120.16	121.03	119.30	120.71	106.46	445,800
2020-05-21	121.00	121.94	120.06	120.62	106.38	685,400
2020-05-20	121.28	122.07	120.19	120.60	106.37	683,400
2020-05-19	122.11	123.09	120.11	120.17	105.99	756,000
2020-05-18	120.59	123.26	119.68	122.51	108.05	931,100
2020-05-15	115.65	118.78	114.56	117.76	103.86	3,087,000
2020-05-14	115.89	116.85	112.50	116.27	102.55	1,039,100
2020-05-13	116.99	116.99	115.09	116.51	102.76	1,194,700
2020-05-12	119.61	119.98	117.05	117.07	103.25	908,100

← NewerPage 27 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.