American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	79.490	79.860	78.570	78.930	67.115	970,400
2018-06-12	78.260	79.540	78.040	79.480	67.582	774,400
2018-06-11	79.130	79.410	77.730	78.350	66.621	1,059,100
2018-06-08	79.530	79.800	78.640	79.280	67.412	968,500
2018-06-07	79.440	80.090	78.950	79.270	67.404	1,497,300
2018-06-06	80.680	80.740	78.910	79.220	67.361	1,011,700
2018-06-05	81.690	81.690	80.260	80.470	68.424	812,000
2018-06-04	82.220	82.600	81.430	81.640	69.419	604,500
2018-06-01	83.400	83.640	82.000	82.130	69.836	742,400
2018-05-31	83.910	84.630	83.070	83.140	70.694	872,600
2018-05-30	83.750	84.680	83.530	84.210	71.604	621,600
2018-05-29	82.970	84.520	82.780	83.920	71.358	1,052,500
2018-05-25	82.050	83.210	81.880	82.990	70.567	1,033,100
2018-05-24	81.170	82.160	80.830	82.050	69.767	1,016,200
2018-05-23	80.640	81.150	80.560	80.940	68.824	644,700
2018-05-22	80.810	81.130	80.400	80.510	68.458	630,400
2018-05-21	80.520	80.870	80.050	80.530	68.475	753,500
2018-05-18	80.610	80.880	79.930	80.450	68.407	765,700
2018-05-17	80.100	80.600	79.950	80.340	68.313	723,400
2018-05-16	81.530	81.750	80.320	80.520	68.467	691,800
2018-05-15	82.400	82.560	81.030	81.480	69.283	806,500
2018-05-14	83.480	83.830	82.490	82.670	70.295	838,100
2018-05-11	83.900	83.900	83.040	83.480	70.983	480,800
2018-05-10	83.400	83.820	82.900	83.740	71.205	607,400
2018-05-09	83.190	83.370	82.450	83.230	70.384	853,400
2018-05-08	84.210	84.620	82.830	83.010	70.198	629,800
2018-05-07	85.800	85.800	84.520	84.800	71.712	647,600
2018-05-04	85.200	85.950	84.610	85.720	72.490	555,700
2018-05-03	86.020	86.450	84.110	85.290	72.126	1,107,400
2018-05-02	86.460	86.700	85.560	86.230	72.921	916,600
2018-05-01	86.380	86.800	86.110	86.630	73.259	571,400
2018-04-30	86.910	87.190	86.370	86.580	73.217	745,400
2018-04-27	85.870	86.990	85.810	86.780	73.386	936,500
2018-04-26	85.120	86.030	84.320	85.890	72.633	679,900
2018-04-25	84.540	85.230	84.010	84.750	71.669	504,300
2018-04-24	84.530	85.240	84.030	84.770	71.686	828,200
2018-04-23	83.640	84.290	83.180	84.280	71.272	575,500
2018-04-20	83.690	83.880	83.170	83.670	70.756	834,600
2018-04-19	83.530	83.900	83.150	83.660	70.748	896,800
2018-04-18	84.130	84.580	83.680	83.680	70.765	959,400
2018-04-17	83.030	84.450	82.800	84.070	71.094	1,032,200
2018-04-16	82.000	83.000	81.850	82.620	69.868	1,254,200
2018-04-13	81.040	81.580	80.650	80.860	68.380	934,700
2018-04-12	80.900	81.470	80.250	80.650	68.202	2,152,500
2018-04-11	81.580	82.240	81.330	81.810	69.183	794,300
2018-04-10	82.420	82.650	81.670	81.800	69.175	657,300
2018-04-09	81.870	82.720	81.450	82.140	69.462	728,400
2018-04-06	82.230	82.740	81.820	81.920	69.276	1,216,400
2018-04-05	81.320	82.210	80.210	82.110	69.437	734,100
2018-04-04	80.820	81.450	80.260	81.200	68.667	763,400
2018-04-03	81.100	81.550	80.510	81.160	68.633	1,058,100
2018-04-02	82.290	82.320	80.460	81.200	68.667	927,700
2018-03-29	81.340	82.540	81.340	82.130	69.454	1,069,600
2018-03-28	80.810	81.430	80.570	81.190	68.659	846,700
2018-03-27	80.000	81.690	79.250	80.690	68.236	1,111,400
2018-03-26	79.410	80.010	78.890	79.870	67.543	742,400
2018-03-23	80.760	81.620	79.020	79.230	67.001	784,700
2018-03-22	80.900	82.070	80.100	80.150	67.779	791,200
2018-03-21	81.430	82.040	80.590	80.850	68.371	570,600
2018-03-20	81.510	81.970	81.200	81.420	68.853	645,400

← NewerPage 36 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.