American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	82.160	82.590	80.920	81.520	68.938	1,002,800
2018-03-16	81.680	82.400	81.480	82.160	69.479	1,952,200
2018-03-15	81.310	82.230	81.200	81.470	68.896	785,300
2018-03-14	81.040	81.830	80.560	81.200	68.667	904,400
2018-03-13	82.490	82.670	80.630	80.750	68.287	916,500
2018-03-12	81.350	82.390	81.320	82.200	69.513	959,300
2018-03-09	80.930	81.380	80.460	81.360	68.803	665,900
2018-03-08	80.500	81.080	80.250	80.800	68.329	948,000
2018-03-07	79.430	80.520	79.150	80.180	67.805	1,061,800
2018-03-06	80.150	80.370	79.510	79.690	67.390	1,122,500
2018-03-05	78.730	80.880	78.660	80.190	67.813	1,992,400
2018-03-02	78.960	80.140	78.150	78.880	66.705	1,373,800
2018-03-01	79.280	80.370	78.390	79.150	66.934	1,233,900
2018-02-28	79.880	80.760	79.360	79.360	67.111	1,069,300
2018-02-27	80.990	81.940	79.730	79.960	67.619	986,700
2018-02-26	81.500	81.640	80.580	80.800	68.329	804,200
2018-02-23	78.810	80.800	78.810	80.630	68.185	655,800
2018-02-22	78.870	79.550	78.260	78.740	66.587	988,200
2018-02-21	79.040	81.060	78.820	78.850	66.680	1,250,400
2018-02-20	80.250	80.830	79.570	79.850	67.526	1,026,000
2018-02-16	79.690	81.060	79.430	80.500	68.075	1,012,700
2018-02-15	78.430	79.720	78.350	79.710	67.407	718,100
2018-02-14	78.100	78.820	77.680	78.330	66.240	725,600
2018-02-13	77.830	78.930	77.310	78.770	66.612	921,200
2018-02-12	78.210	78.340	77.070	77.920	65.894	1,016,900
2018-02-09	76.610	78.680	76.390	77.940	65.910	1,775,400
2018-02-08	77.770	78.460	76.040	76.060	64.321	1,572,000
2018-02-07	79.000	79.740	77.960	77.960	65.927	1,268,700
2018-02-06	78.020	79.260	76.790	78.960	66.773	2,169,600
2018-02-05	81.000	81.540	78.610	78.820	66.304	1,883,700
2018-02-02	81.710	82.290	81.000	81.220	68.323	1,101,800
2018-02-01	83.280	83.510	81.530	81.840	68.844	1,334,000
2018-01-31	83.270	83.270	82.520	83.170	69.963	1,175,200
2018-01-30	82.930	84.030	82.840	83.110	69.912	1,030,600
2018-01-29	84.650	84.650	83.200	83.740	70.442	829,800
2018-01-26	84.650	85.000	83.830	84.940	71.452	869,500
2018-01-25	83.970	84.610	83.200	84.530	71.107	764,800
2018-01-24	84.200	84.490	83.630	83.750	70.451	853,500
2018-01-23	82.860	84.700	82.830	84.200	70.829	1,114,000
2018-01-22	83.450	83.750	82.660	82.960	69.786	1,317,800
2018-01-19	82.840	83.530	82.380	83.010	69.828	1,323,900
2018-01-18	82.470	83.130	81.830	82.410	69.324	1,561,100
2018-01-17	82.090	82.800	81.980	82.510	69.408	1,482,100
2018-01-16	81.250	83.600	80.960	82.220	69.164	3,111,500
2018-01-12	84.410	84.620	80.570	80.830	67.994	4,003,600
2018-01-11	84.860	84.990	84.020	84.740	71.284	1,394,200
2018-01-10	86.510	86.510	85.360	85.700	72.091	829,000
2018-01-09	87.500	87.540	85.870	86.710	72.941	864,400
2018-01-08	87.000	87.520	86.800	87.500	73.605	1,284,300
2018-01-05	87.780	88.030	86.360	86.750	72.974	1,140,900
2018-01-04	88.270	88.820	87.350	87.610	73.698	931,300
2018-01-03	88.510	89.430	87.910	88.450	74.404	946,800
2018-01-02	91.000	91.480	88.590	89.080	74.934	1,139,600
2017-12-29	91.820	92.270	91.340	91.490	76.962	802,400
2017-12-28	91.340	91.690	90.490	91.620	77.071	855,300
2017-12-27	90.570	91.820	90.250	90.840	76.415	907,600
2017-12-26	90.580	91.720	90.360	90.420	76.062	795,700
2017-12-22	89.860	90.860	89.640	90.510	76.137	640,200
2017-12-21	89.210	90.090	88.820	89.700	75.456	1,094,100
2017-12-20	89.120	89.850	88.990	89.340	75.153	695,700

← NewerPage 37 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.