American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	117.02	119.82	115.55	119.49	105.39	1,091,100
2020-05-08	119.17	120.31	117.52	118.03	103.61	1,068,400
2020-05-07	120.63	123.52	118.39	119.08	104.54	1,119,000
2020-05-06	123.78	124.17	117.53	117.78	103.39	1,128,400
2020-05-05	121.19	124.68	121.19	123.43	108.35	784,000
2020-05-04	119.16	121.79	118.30	121.46	106.62	720,100
2020-05-01	120.59	120.76	118.56	119.20	104.64	820,800
2020-04-30	125.00	125.60	120.10	121.69	106.83	1,174,800
2020-04-29	127.67	127.81	123.74	125.72	110.36	934,700
2020-04-28	127.76	128.00	125.88	126.52	111.07	929,400
2020-04-27	126.00	126.48	125.03	125.75	110.39	1,476,200
2020-04-24	126.25	126.81	124.42	125.01	109.74	1,010,900
2020-04-23	127.25	129.19	124.53	124.68	109.45	946,200
2020-04-22	127.92	129.80	126.59	127.89	112.27	739,900
2020-04-21	125.20	127.60	123.78	125.43	110.11	1,075,400
2020-04-20	131.75	132.43	125.87	126.46	111.01	773,300
2020-04-17	132.68	133.00	128.56	131.76	115.67	1,189,400
2020-04-16	131.87	132.74	129.59	131.24	115.21	915,500
2020-04-15	131.39	132.77	128.92	129.21	113.43	922,900
2020-04-14	131.10	133.72	129.51	133.61	117.29	904,400
2020-04-13	129.79	130.48	125.41	127.24	111.70	764,900
2020-04-09	126.38	132.87	125.60	131.75	115.66	1,177,300
2020-04-08	119.26	126.33	117.65	125.35	110.04	952,800
2020-04-07	124.00	124.95	116.82	118.27	103.82	1,261,400
2020-04-06	116.20	123.30	116.20	121.52	106.68	1,224,000
2020-04-03	118.39	118.80	112.60	113.32	99.479	1,187,700
2020-04-02	111.54	118.45	110.95	117.64	103.27	944,800
2020-04-01	115.00	117.99	110.56	112.80	99.023	1,355,700
2020-03-31	124.92	126.50	117.19	119.56	104.96	2,831,000
2020-03-30	122.86	127.27	121.87	126.72	111.24	1,584,200
2020-03-27	116.77	125.03	115.00	120.77	106.02	1,169,900
2020-03-26	108.53	121.87	108.53	119.32	104.75	1,634,100
2020-03-25	103.77	114.27	101.35	110.45	96.960	1,757,000
2020-03-24	100.71	105.28	96.630	103.95	91.254	2,167,300
2020-03-23	100.38	100.38	92.000	97.070	85.214	2,780,900
2020-03-20	115.12	115.12	98.250	100.69	88.392	3,441,000
2020-03-19	129.00	130.26	114.06	115.12	101.06	2,393,300
2020-03-18	129.61	133.22	122.63	130.08	114.19	2,661,200
2020-03-17	121.33	140.29	120.50	138.50	121.58	2,364,400
2020-03-16	115.50	132.36	115.35	118.81	104.30	2,367,600
2020-03-13	121.36	128.33	116.54	128.29	112.62	1,667,000
2020-03-12	122.21	127.45	114.28	117.97	103.56	2,494,900
2020-03-11	135.35	136.63	128.28	129.67	113.83	2,157,100
2020-03-10	138.15	140.75	131.30	137.71	120.89	2,185,400
2020-03-09	133.15	139.78	132.65	137.19	120.43	2,322,200
2020-03-06	136.01	141.70	134.63	141.00	123.78	1,492,800
2020-03-05	138.52	140.49	136.70	139.36	122.34	1,218,400
2020-03-04	133.07	140.33	133.07	140.31	123.17	1,528,700
2020-03-03	131.22	134.75	130.60	131.42	115.37	1,639,200
2020-03-02	124.33	130.94	124.08	130.84	114.86	1,860,400
2020-02-28	124.11	125.80	120.62	123.66	108.56	3,988,800
2020-02-27	132.77	134.39	127.72	127.78	112.17	1,277,700
2020-02-26	132.95	134.93	132.59	133.04	116.79	1,118,600
2020-02-25	136.71	136.85	132.77	133.09	116.83	1,056,500
2020-02-24	136.85	137.75	135.95	136.53	119.85	1,219,400
2020-02-21	137.41	138.14	137.12	137.77	120.94	1,222,200
2020-02-20	138.32	138.67	136.50	137.30	120.53	1,022,400
2020-02-19	139.07	141.37	138.24	138.70	121.76	1,288,700
2020-02-18	140.34	140.57	139.26	139.26	122.25	1,478,400
2020-02-14	137.52	139.65	137.01	139.32	122.30	1,091,200

← NewerPage 28 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.