American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	88.440	88.990	88.030	88.220	75.403	937,900
2018-09-06	89.540	89.690	88.960	89.090	76.147	869,700
2018-09-05	88.690	89.780	88.460	89.500	76.497	762,700
2018-09-04	87.320	88.900	87.320	88.800	75.899	815,700
2018-08-31	87.610	87.920	87.020	87.530	74.813	723,600
2018-08-30	87.920	88.130	87.230	87.610	74.882	680,300
2018-08-29	87.680	88.160	87.420	87.690	74.950	873,400
2018-08-28	87.880	88.100	87.010	87.250	74.574	594,400
2018-08-27	88.950	89.140	87.610	88.050	75.258	580,600
2018-08-24	88.400	88.930	87.950	88.850	75.942	339,900
2018-08-23	88.310	88.810	87.970	88.270	75.446	378,800
2018-08-22	89.140	89.390	87.900	88.260	75.437	439,900
2018-08-21	89.220	89.620	88.710	88.970	76.044	505,800
2018-08-20	89.790	89.960	89.110	89.360	76.378	515,000
2018-08-17	89.030	89.930	88.780	89.490	76.489	571,700
2018-08-16	88.150	89.220	88.060	88.960	76.036	601,900
2018-08-15	87.920	88.930	87.580	88.300	75.472	659,900
2018-08-14	87.560	87.990	87.400	87.590	74.865	453,300
2018-08-13	87.840	88.050	87.210	87.400	74.702	636,300
2018-08-10	88.300	88.800	87.630	87.640	74.907	365,000
2018-08-09	87.630	88.290	87.470	88.220	75.403	436,700
2018-08-08	87.940	88.370	87.710	88.120	74.929	414,500
2018-08-07	88.160	88.180	87.240	88.080	74.895	437,200
2018-08-06	88.480	88.720	87.860	88.260	75.048	430,200
2018-08-03	87.740	88.490	86.990	88.050	74.869	572,400
2018-08-02	86.910	87.980	86.330	87.540	74.436	660,600
2018-08-01	87.920	87.990	86.420	86.560	73.602	776,700
2018-07-31	87.990	88.810	87.620	88.250	75.039	829,300
2018-07-30	88.310	88.460	87.360	87.570	74.461	393,300
2018-07-27	88.500	88.950	88.070	88.360	75.133	371,300
2018-07-26	88.130	88.680	88.050	88.530	75.277	361,400
2018-07-25	87.470	87.940	87.060	87.520	74.419	369,700
2018-07-24	86.960	87.640	86.040	87.420	74.334	516,300
2018-07-23	87.730	87.970	86.830	87.280	74.215	489,400
2018-07-20	88.260	88.580	87.120	87.550	74.444	754,800
2018-07-19	87.740	88.730	87.490	88.530	75.277	519,700
2018-07-18	87.690	87.780	86.890	87.580	74.470	680,700
2018-07-17	86.960	88.140	86.880	87.690	74.563	813,100
2018-07-16	87.700	87.810	87.060	87.570	74.461	620,700
2018-07-13	87.370	87.770	86.890	87.700	74.572	452,900
2018-07-12	87.250	87.320	86.580	87.250	74.189	947,400
2018-07-11	86.470	87.520	86.260	87.240	74.181	509,700
2018-07-10	84.910	86.610	84.220	86.240	73.330	685,900
2018-07-09	88.670	88.670	85.080	85.280	72.514	869,400
2018-07-06	87.610	88.760	87.610	88.480	75.235	608,300
2018-07-05	87.040	87.580	86.500	87.570	74.461	682,700
2018-07-03	86.430	87.470	86.140	86.880	73.874	336,000
2018-07-02	85.590	86.390	85.300	86.310	73.390	674,900
2018-06-29	85.380	86.030	84.910	85.380	72.599	833,200
2018-06-28	85.760	86.570	85.370	85.510	72.710	720,000
2018-06-27	84.930	86.140	84.670	85.740	72.905	1,092,100
2018-06-26	85.080	85.990	85.000	85.290	72.522	929,000
2018-06-25	83.650	85.490	83.330	85.300	72.531	1,124,700
2018-06-22	82.470	83.590	82.340	83.420	70.932	909,500
2018-06-21	83.090	83.400	82.200	82.360	70.031	658,700
2018-06-20	82.960	83.410	82.570	83.170	70.720	815,600
2018-06-19	81.820	83.250	81.820	82.800	70.405	1,234,600
2018-06-18	80.840	81.970	80.840	81.950	69.682	867,900
2018-06-15	79.670	81.140	78.910	81.050	68.917	2,407,800
2018-06-14	78.960	79.900	78.960	79.780	67.837	963,500

← NewerPage 35 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.