American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	113.58	113.58	111.58	111.78	96.939	995,100
2019-05-28	114.16	114.50	113.00	113.34	98.292	1,516,400
2019-05-24	113.50	114.26	113.46	113.69	98.596	678,500
2019-05-23	112.82	113.92	112.80	113.32	98.275	751,400
2019-05-22	111.64	112.86	111.25	112.82	97.841	715,900
2019-05-21	111.57	112.52	111.28	111.42	96.627	787,800
2019-05-20	112.13	112.60	110.96	111.28	96.506	861,800
2019-05-17	111.10	112.52	111.10	112.04	97.165	941,800
2019-05-16	109.88	111.66	109.71	111.17	96.410	704,300
2019-05-15	110.10	111.28	109.96	110.26	95.621	836,400
2019-05-14	110.83	111.08	109.78	109.84	95.257	1,063,800
2019-05-13	108.03	111.01	107.79	110.69	95.994	1,857,900
2019-05-10	105.68	108.30	105.56	108.27	93.895	776,000
2019-05-09	105.90	106.47	105.38	106.28	91.736	536,400
2019-05-08	107.09	107.27	105.73	105.86	91.373	653,100
2019-05-07	107.16	107.58	106.74	107.08	92.426	748,400
2019-05-06	107.55	108.21	106.74	107.21	92.539	664,600
2019-05-03	106.94	107.59	106.48	107.38	92.685	609,700
2019-05-02	106.66	107.07	105.26	106.68	92.081	950,900
2019-05-01	107.80	108.32	106.90	107.10	92.444	710,100
2019-04-30	106.61	108.23	106.36	108.19	93.385	1,179,500
2019-04-29	106.17	106.85	106.02	106.42	91.857	534,300
2019-04-26	107.18	107.94	106.76	106.88	92.254	606,700
2019-04-25	105.48	106.84	105.24	106.53	91.952	773,600
2019-04-24	105.41	106.06	104.70	105.84	91.356	836,500
2019-04-23	105.16	105.65	104.19	104.80	90.458	1,115,400
2019-04-22	104.36	105.12	104.20	104.93	90.571	882,900
2019-04-18	102.79	104.99	102.74	104.70	90.372	1,882,100
2019-04-17	102.36	102.92	101.92	102.28	88.283	1,122,800
2019-04-16	103.85	104.49	102.39	102.42	88.404	1,376,000
2019-04-15	104.43	104.46	103.69	103.96	89.733	771,100
2019-04-12	104.05	104.33	103.64	104.16	89.906	965,600
2019-04-11	104.04	104.38	103.71	104.32	90.044	863,100
2019-04-10	104.86	105.55	103.91	104.03	89.794	774,600
2019-04-09	104.00	104.59	103.71	104.57	90.260	699,300
2019-04-08	104.70	105.02	103.93	104.14	89.889	775,900
2019-04-05	103.75	104.97	103.51	104.92	90.562	1,054,200
2019-04-04	104.09	104.27	103.40	103.86	89.647	1,189,400
2019-04-03	103.60	104.37	102.95	104.03	89.794	1,155,000
2019-04-02	104.15	104.31	102.94	103.71	89.518	1,149,500
2019-04-01	104.43	104.52	103.01	103.85	89.638	1,410,200
2019-03-29	104.44	104.62	103.87	104.26	89.992	1,532,100
2019-03-28	105.98	106.08	103.57	104.32	90.044	1,201,700
2019-03-27	106.62	107.06	105.47	105.87	91.382	936,500
2019-03-26	106.68	107.49	106.48	107.20	92.530	921,600
2019-03-25	106.70	107.29	106.02	106.69	92.090	1,116,800
2019-03-22	106.65	107.71	106.33	106.78	92.168	961,200
2019-03-21	104.53	106.29	104.53	106.22	91.684	650,700
2019-03-20	104.43	105.44	103.89	104.69	90.364	834,200
2019-03-19	104.98	105.40	103.90	104.35	90.070	1,010,900
2019-03-18	105.81	105.95	104.48	105.13	90.743	1,569,800
2019-03-15	104.90	106.35	104.65	105.81	91.330	4,074,400
2019-03-14	105.01	105.79	104.29	104.99	90.622	1,508,100
2019-03-13	104.86	105.37	104.64	105.11	90.726	1,384,700
2019-03-12	104.17	105.14	104.05	104.92	90.562	1,342,900
2019-03-11	102.60	104.09	102.60	104.03	89.794	1,785,800
2019-03-08	101.69	102.61	101.69	102.53	88.499	968,700
2019-03-07	101.39	102.16	101.32	101.65	87.740	1,225,100
2019-03-06	101.37	101.68	100.84	101.06	87.230	1,037,500
2019-03-05	101.79	102.07	101.02	101.27	87.412	1,217,700

← NewerPage 32 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.