American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	94.840	95.750	93.730	95.700	82.212	1,310,200
2018-11-30	92.580	95.410	92.510	95.410	81.963	2,473,700
2018-11-29	92.660	93.080	91.790	92.480	79.446	883,100
2018-11-28	92.310	92.820	91.950	92.620	79.566	977,700
2018-11-27	92.300	92.430	91.590	92.110	79.128	1,118,000
2018-11-26	92.100	92.350	91.400	92.250	79.248	901,200
2018-11-23	91.600	92.460	91.120	92.100	79.119	425,600
2018-11-21	92.720	92.720	91.460	91.550	78.647	665,300
2018-11-20	93.870	94.410	92.740	93.020	79.909	869,800
2018-11-19	93.480	94.450	92.970	93.490	80.313	762,200
2018-11-16	92.760	93.550	92.620	93.250	80.107	871,000
2018-11-15	90.140	92.110	89.230	92.080	79.102	862,700
2018-11-14	91.010	91.450	90.110	90.380	77.642	734,000
2018-11-13	91.410	91.720	90.600	91.140	78.294	652,800
2018-11-12	89.480	92.130	89.400	91.280	78.415	840,300
2018-11-09	88.680	89.960	88.270	89.610	76.980	704,400
2018-11-08	89.650	90.160	88.320	88.890	76.362	819,900
2018-11-07	89.620	90.360	89.470	90.090	77.002	767,300
2018-11-06	88.180	89.170	88.020	89.100	76.155	436,600
2018-11-05	87.580	88.290	87.500	88.210	75.395	789,200
2018-11-02	88.230	88.550	86.600	87.380	74.685	839,400
2018-11-01	89.370	89.810	86.960	88.330	75.497	980,500
2018-10-31	90.000	90.090	88.420	88.530	75.668	1,182,800
2018-10-30	89.930	90.240	88.880	90.180	77.078	1,011,200
2018-10-29	88.580	90.050	88.580	89.510	76.506	995,100
2018-10-26	90.350	90.690	87.450	88.230	75.412	1,059,200
2018-10-25	91.240	91.350	89.760	89.930	76.865	1,094,900
2018-10-24	90.120	92.790	89.840	91.680	78.361	1,063,900
2018-10-23	91.540	92.210	89.610	89.950	76.882	1,218,600
2018-10-22	92.000	92.380	91.100	91.530	78.232	974,900
2018-10-19	90.700	92.370	90.570	91.940	78.583	818,600
2018-10-18	90.420	90.920	90.020	90.450	77.309	645,600
2018-10-17	89.940	90.580	89.470	89.950	76.882	933,600
2018-10-16	88.120	90.200	87.670	90.050	76.967	662,100
2018-10-15	87.750	88.700	87.580	88.000	75.215	691,300
2018-10-12	87.660	88.120	86.880	87.730	74.984	970,800
2018-10-11	90.790	90.970	87.430	87.450	74.745	1,220,900
2018-10-10	90.370	91.960	90.360	90.490	77.343	985,200
2018-10-09	90.070	90.680	89.720	90.570	77.412	781,900
2018-10-08	89.230	90.470	89.230	89.930	76.865	613,400
2018-10-05	87.630	89.450	87.630	89.040	76.104	586,900
2018-10-04	87.490	87.760	86.760	87.670	74.933	609,500
2018-10-03	88.330	88.920	86.830	87.660	74.925	717,100
2018-10-02	87.820	88.590	87.800	88.350	75.514	459,000
2018-10-01	87.880	87.890	87.000	87.530	74.813	458,100
2018-09-28	87.180	88.040	87.180	87.970	75.190	698,500
2018-09-27	86.110	87.330	85.900	86.960	74.326	850,000
2018-09-26	86.760	87.250	85.880	85.910	73.429	969,000
2018-09-25	87.610	88.070	86.530	86.660	74.070	549,900
2018-09-24	88.510	88.840	87.780	87.820	75.061	672,600
2018-09-21	88.080	89.200	87.950	88.600	75.728	1,948,200
2018-09-20	87.470	88.540	86.900	88.430	75.583	810,900
2018-09-19	89.400	89.430	87.120	87.580	74.856	719,700
2018-09-18	89.250	89.620	88.930	89.380	76.395	539,700
2018-09-17	89.530	89.750	89.030	89.490	76.489	795,300
2018-09-14	88.940	89.430	88.710	89.240	76.275	856,800
2018-09-13	88.380	89.340	88.330	89.280	76.309	667,900
2018-09-12	88.660	89.250	88.400	88.410	75.566	617,700
2018-09-11	88.500	89.250	88.420	88.570	75.702	661,900
2018-09-10	88.690	88.970	87.850	88.670	75.788	726,400

← NewerPage 34 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.