American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	124.06	125.04	123.20	124.70	108.60	729,700
2019-08-21	123.28	124.14	122.95	124.05	108.04	679,300
2019-08-20	124.17	124.38	123.24	123.61	107.65	710,200
2019-08-19	124.35	125.31	121.20	123.99	107.98	886,400
2019-08-16	124.49	125.31	123.41	124.22	108.18	1,068,600
2019-08-15	121.32	124.87	121.20	124.50	108.43	1,005,600
2019-08-14	122.52	123.46	120.65	121.20	105.55	1,179,700
2019-08-13	122.20	122.94	121.03	121.83	106.10	887,700
2019-08-12	120.77	122.85	120.62	122.51	106.70	1,217,600
2019-08-09	119.74	121.30	119.15	120.55	104.99	770,200
2019-08-08	117.84	119.95	117.43	119.41	104.00	841,900
2019-08-07	117.59	119.26	116.41	118.45	102.72	1,048,600
2019-08-06	115.49	117.69	114.45	117.42	101.83	1,130,800
2019-08-05	117.29	117.91	114.63	115.38	100.06	1,128,200
2019-08-02	117.33	118.19	116.39	117.29	101.72	1,155,900
2019-08-01	113.63	117.61	113.20	117.02	101.48	1,667,000
2019-07-31	114.93	116.19	113.98	114.78	99.541	1,116,200
2019-07-30	115.33	116.24	114.58	115.11	99.827	659,400
2019-07-29	115.50	115.60	114.53	115.31	100.00	766,000
2019-07-26	113.83	115.16	113.47	115.09	99.810	637,700
2019-07-25	114.21	115.27	113.51	113.86	98.743	664,300
2019-07-24	114.79	114.79	113.18	114.01	98.873	772,700
2019-07-23	115.04	115.13	114.12	114.47	99.272	899,400
2019-07-22	115.75	115.82	114.37	115.23	99.931	622,400
2019-07-19	117.12	117.32	114.93	114.98	99.714	886,200
2019-07-18	116.35	117.33	115.83	117.25	101.68	783,800
2019-07-17	116.39	117.07	116.03	116.09	100.68	899,300
2019-07-16	115.47	116.30	114.28	115.76	100.39	1,178,700
2019-07-15	115.58	116.72	114.80	115.98	100.58	1,167,600
2019-07-12	117.29	117.56	115.88	116.63	101.15	1,095,600
2019-07-11	118.43	118.92	116.78	117.47	101.87	1,045,100
2019-07-10	118.42	119.30	117.86	118.71	102.95	776,900
2019-07-09	118.27	118.55	117.39	118.29	102.59	1,137,600
2019-07-08	118.17	118.50	117.50	118.02	102.35	689,000
2019-07-05	117.66	118.11	115.36	117.96	102.30	791,200
2019-07-03	117.77	118.85	117.69	118.43	102.71	583,500
2019-07-02	116.00	117.66	116.00	117.28	101.71	816,500
2019-07-01	115.40	115.97	114.26	115.73	100.36	1,124,100
2019-06-28	115.05	116.23	114.99	116.00	100.60	1,366,200
2019-06-27	115.81	116.24	114.80	115.26	99.957	926,400
2019-06-26	116.94	117.20	115.01	115.31	100.00	820,300
2019-06-25	118.18	118.72	116.94	117.18	101.62	902,300
2019-06-24	118.56	118.79	117.31	118.40	102.68	997,500
2019-06-21	118.34	118.49	117.12	118.07	102.39	1,796,000
2019-06-20	118.19	118.74	116.70	118.19	102.50	772,400
2019-06-19	116.00	118.39	115.60	117.98	102.32	705,900
2019-06-18	118.23	118.23	115.85	116.64	101.15	828,500
2019-06-17	118.14	118.51	116.75	117.62	102.00	540,500
2019-06-14	116.62	118.71	116.62	118.27	102.57	646,100
2019-06-13	117.81	117.89	116.06	116.68	101.19	743,900
2019-06-12	115.86	117.21	115.66	117.09	101.54	627,700
2019-06-11	115.81	116.39	114.66	115.38	100.06	966,600
2019-06-10	115.78	116.12	114.90	115.84	100.46	928,300
2019-06-07	118.53	119.28	116.29	116.29	100.85	1,045,700
2019-06-06	116.72	117.58	116.44	117.35	101.77	968,100
2019-06-05	114.67	116.60	113.96	116.49	101.02	741,300
2019-06-04	113.90	114.02	111.72	113.82	98.708	946,800
2019-06-03	113.42	114.25	112.72	114.06	98.917	697,100
2019-05-31	112.01	113.26	111.83	113.02	98.015	1,081,000
2019-05-30	111.66	112.60	111.50	111.94	97.078	553,400

← NewerPage 31 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.