American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	101.44	101.99	100.61	101.71	87.791	1,328,500
2019-03-01	101.46	101.83	101.05	101.44	87.558	735,600
2019-02-28	101.03	102.07	100.56	101.62	87.714	1,006,400
2019-02-27	100.31	101.43	100.31	101.04	87.213	655,900
2019-02-26	101.24	101.27	100.28	101.04	87.213	621,700
2019-02-25	101.05	101.33	100.00	100.88	87.075	755,600
2019-02-22	100.87	101.25	100.00	100.98	87.161	770,600
2019-02-21	98.510	100.47	97.800	100.38	86.643	1,188,700
2019-02-20	97.730	98.980	96.640	98.660	85.159	1,831,700
2019-02-19	97.900	98.780	97.640	98.700	85.193	834,300
2019-02-15	97.740	98.180	97.390	98.050	84.632	909,700
2019-02-14	97.740	98.000	97.170	97.250	83.942	798,900
2019-02-13	97.300	97.740	96.950	97.440	84.106	670,100
2019-02-12	97.960	98.240	96.830	97.670	84.304	668,700
2019-02-11	97.060	98.230	97.060	97.600	84.244	679,100
2019-02-08	96.650	97.790	96.460	97.740	84.365	665,800
2019-02-07	95.190	96.890	94.840	96.870	83.614	915,400
2019-02-06	95.620	95.790	94.720	95.150	82.129	611,300
2019-02-05	95.500	96.150	94.850	95.860	82.349	780,700
2019-02-04	94.890	95.580	93.900	95.580	82.109	1,051,600
2019-02-01	95.720	96.000	94.350	95.210	81.791	1,213,900
2019-01-31	94.020	96.140	93.440	95.670	82.186	2,127,200
2019-01-30	92.950	94.650	92.930	93.740	80.528	1,216,500
2019-01-29	93.200	94.070	92.650	93.080	79.961	762,900
2019-01-28	93.340	93.670	92.370	93.020	79.909	529,800
2019-01-25	94.160	94.830	93.100	93.270	80.124	838,500
2019-01-24	94.380	94.810	93.520	94.640	81.301	499,300
2019-01-23	92.700	94.320	92.700	94.240	80.957	714,000
2019-01-22	92.420	93.320	92.060	92.770	79.695	1,283,900
2019-01-18	92.850	93.300	92.200	92.610	79.557	801,300
2019-01-17	91.540	92.930	91.540	92.560	79.514	829,800
2019-01-16	91.130	92.100	90.710	91.790	78.853	752,700
2019-01-15	90.330	92.570	90.330	91.420	78.535	1,064,900
2019-01-14	90.280	90.460	89.510	90.430	77.684	1,573,700
2019-01-11	90.940	91.100	90.190	90.640	77.865	723,500
2019-01-10	89.310	90.900	89.000	90.760	77.968	806,000
2019-01-09	90.000	90.470	88.820	88.990	76.447	1,131,600
2019-01-08	89.010	90.270	88.990	90.140	77.435	688,100
2019-01-07	89.490	90.060	88.630	88.840	76.319	724,700
2019-01-04	88.740	90.050	88.000	89.790	77.135	952,300
2019-01-03	88.650	90.460	88.650	89.120	76.559	1,241,400
2019-01-02	90.450	90.450	88.180	88.770	76.258	981,100
2018-12-31	90.060	90.810	89.290	90.770	77.977	585,800
2018-12-28	89.800	90.810	89.360	90.020	77.332	755,100
2018-12-27	88.290	89.410	86.970	89.410	76.808	1,160,500
2018-12-26	86.470	88.540	85.890	88.530	76.052	1,240,600
2018-12-24	91.130	91.280	86.270	86.310	74.145	576,300
2018-12-21	93.360	95.140	91.100	91.190	78.337	2,376,300
2018-12-20	92.430	94.180	91.720	92.860	79.772	1,414,600
2018-12-19	92.870	93.560	91.390	92.590	79.540	1,214,800
2018-12-18	94.020	94.640	92.220	92.680	79.617	1,672,400
2018-12-17	97.570	97.600	93.170	93.580	80.391	1,265,800
2018-12-14	97.380	97.800	95.750	97.140	83.449	1,289,700
2018-12-13	97.260	98.140	97.110	97.660	83.895	921,200
2018-12-12	96.880	97.610	96.840	97.120	83.432	1,824,900
2018-12-11	97.460	97.920	96.340	96.480	82.882	1,213,400
2018-12-10	98.050	98.050	95.980	97.460	83.724	841,000
2018-12-07	97.040	98.180	96.290	97.800	84.016	1,141,700
2018-12-06	96.320	97.340	95.440	97.320	83.603	1,471,500
2018-12-04	95.590	97.350	95.450	95.780	82.280	1,300,700

← NewerPage 33 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.