American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	117.98	118.31	116.79	118.24	103.41	713,100
2019-11-14	117.39	118.74	116.78	117.85	103.07	580,400
2019-11-13	116.06	117.17	115.24	116.93	102.27	813,800
2019-11-12	115.39	116.33	114.96	115.38	100.91	745,500
2019-11-11	116.58	117.20	115.55	115.59	101.10	749,400
2019-11-08	117.64	118.18	115.90	116.30	101.72	1,111,300
2019-11-07	120.47	121.23	117.64	118.15	102.90	1,329,100
2019-11-06	120.61	122.06	120.32	121.59	105.89	1,161,700
2019-11-05	119.62	120.26	118.76	120.09	104.59	1,483,200
2019-11-04	122.24	122.55	119.83	120.05	104.55	1,136,100
2019-11-01	123.40	124.17	122.44	122.78	106.93	1,009,700
2019-10-31	122.38	123.49	121.24	123.27	107.36	1,260,800
2019-10-30	120.26	121.33	119.70	120.97	105.35	777,900
2019-10-29	119.34	120.03	118.66	119.59	104.15	965,800
2019-10-28	121.20	121.53	119.40	119.56	104.13	689,500
2019-10-25	122.58	123.09	120.48	121.11	105.48	507,000
2019-10-24	121.90	123.22	121.45	122.31	106.52	656,800
2019-10-23	122.46	123.69	121.77	121.94	106.20	756,400
2019-10-22	122.56	123.71	122.08	122.39	106.59	824,400
2019-10-21	122.10	122.40	120.81	122.30	106.51	1,223,100
2019-10-18	122.51	122.83	121.75	122.41	106.61	1,089,900
2019-10-17	121.33	122.74	121.33	122.42	106.62	690,900
2019-10-16	121.00	121.67	120.16	121.63	105.93	1,080,700
2019-10-15	122.03	122.43	120.39	120.80	105.21	886,900
2019-10-14	123.70	123.75	121.59	121.73	106.02	841,300
2019-10-11	124.86	125.14	123.00	123.69	107.72	887,800
2019-10-10	124.44	125.45	123.86	125.05	108.91	599,900
2019-10-09	124.27	125.22	124.22	124.87	108.75	521,000
2019-10-08	124.61	124.73	123.51	123.88	107.89	574,700
2019-10-07	125.68	125.91	124.20	124.57	108.49	752,500
2019-10-04	124.08	125.96	123.74	125.78	109.54	841,200
2019-10-03	123.51	124.01	122.91	123.73	107.76	1,063,500
2019-10-02	123.12	124.40	122.76	123.15	107.25	924,000
2019-10-01	123.72	124.27	123.08	123.86	107.87	972,200
2019-09-30	124.54	125.21	123.81	124.23	108.19	1,404,200
2019-09-27	125.15	125.49	123.80	124.24	108.20	885,000
2019-09-26	125.06	125.58	124.21	125.13	108.98	971,200
2019-09-25	124.60	125.83	123.87	124.57	108.49	1,064,800
2019-09-24	123.06	125.30	122.94	124.87	108.75	1,535,400
2019-09-23	122.99	124.07	122.50	122.58	106.76	1,139,200
2019-09-20	122.00	123.61	121.65	122.83	106.97	1,919,800
2019-09-19	122.29	122.71	120.77	122.38	106.58	1,261,800
2019-09-18	122.62	122.62	120.85	121.52	105.83	1,380,000
2019-09-17	121.09	122.23	120.99	121.76	106.04	1,055,000
2019-09-16	121.80	121.80	120.41	120.98	105.36	699,200
2019-09-13	121.50	121.99	120.71	121.22	105.57	1,052,300
2019-09-12	122.46	123.31	121.37	121.76	106.04	1,267,400
2019-09-11	120.65	122.23	119.50	121.25	105.60	1,160,200
2019-09-10	121.69	121.93	119.38	120.83	105.23	1,221,900
2019-09-09	125.09	125.36	121.80	122.36	106.56	1,439,100
2019-09-06	126.62	127.69	124.92	125.70	109.47	1,148,800
2019-09-05	127.70	128.28	125.55	126.53	110.20	1,273,600
2019-09-04	129.32	129.89	127.70	128.75	112.13	1,064,100
2019-09-03	128.36	129.60	127.34	129.50	112.78	1,083,400
2019-08-30	127.17	127.80	126.50	127.32	110.88	787,300
2019-08-29	126.65	126.95	125.48	126.90	110.52	663,800
2019-08-28	125.60	126.79	125.26	126.04	109.77	990,800
2019-08-27	125.17	126.11	124.92	125.10	108.95	911,700
2019-08-26	123.34	124.80	123.00	124.75	108.65	451,100
2019-08-23	124.35	125.89	122.24	122.81	106.96	1,010,300

← NewerPage 30 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.