American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	89.120	89.850	88.990	89.340	75.153	695,700
2017-12-19	90.780	90.780	89.000	89.000	74.867	560,800
2017-12-18	90.770	91.420	90.070	90.490	76.121	785,600
2017-12-15	91.040	91.780	90.740	90.820	76.398	1,782,900
2017-12-14	89.900	90.890	88.850	90.350	76.003	1,465,800
2017-12-13	89.410	90.640	89.300	89.930	75.649	989,000
2017-12-12	91.990	91.990	89.300	89.320	75.136	1,270,700
2017-12-11	91.550	92.370	90.470	92.250	77.601	1,291,800
2017-12-08	91.050	91.550	90.690	91.520	76.987	610,300
2017-12-07	90.690	91.100	90.300	91.080	76.617	515,800
2017-12-06	90.960	91.200	90.330	90.940	76.499	536,100
2017-12-05	91.500	91.720	90.440	90.660	76.264	621,800
2017-12-04	91.390	91.700	90.820	91.320	76.819	1,026,600
2017-12-01	91.710	91.970	90.530	91.220	76.735	701,500
2017-11-30	90.460	91.780	90.340	91.560	77.021	899,900
2017-11-29	89.440	90.670	89.030	90.350	76.003	688,900
2017-11-28	89.610	89.700	89.030	89.570	75.347	788,300
2017-11-27	88.630	89.450	88.630	89.200	75.035	695,700
2017-11-24	88.800	89.260	88.580	88.740	74.648	198,400
2017-11-22	88.500	88.950	88.110	88.660	74.581	646,600
2017-11-21	88.500	89.060	88.330	88.580	74.514	730,200
2017-11-20	89.070	89.280	88.180	88.380	74.346	1,081,700
2017-11-17	89.490	89.740	88.680	89.020	74.884	2,047,600
2017-11-16	89.920	89.990	89.300	89.690	75.448	754,400
2017-11-15	90.820	91.390	89.780	89.820	75.557	1,085,900
2017-11-14	89.360	90.760	89.280	90.710	76.306	690,100
2017-11-13	88.660	89.780	88.600	89.520	75.305	682,400
2017-11-10	89.050	89.340	88.360	88.740	74.648	693,400
2017-11-09	89.740	90.400	88.710	89.310	75.128	965,000
2017-11-08	89.850	90.490	89.420	90.240	75.561	843,600
2017-11-07	88.860	90.130	88.240	90.000	75.360	725,200
2017-11-06	88.710	89.210	88.360	88.610	74.196	733,700
2017-11-03	88.600	89.170	88.030	88.760	74.322	951,800
2017-11-02	87.990	90.220	87.740	89.450	74.900	1,430,300
2017-11-01	88.000	88.050	87.040	87.210	73.024	831,700
2017-10-31	87.540	87.990	87.430	87.760	73.485	641,300
2017-10-30	87.680	87.930	87.530	87.760	73.485	855,300
2017-10-27	87.210	88.200	87.180	87.670	73.409	965,500
2017-10-26	87.250	88.160	87.200	87.490	73.258	779,100
2017-10-25	86.840	87.010	85.820	86.930	72.790	931,500
2017-10-24	87.720	87.960	86.190	86.820	72.697	1,268,500
2017-10-23	87.750	87.860	87.380	87.730	73.459	785,900
2017-10-20	87.320	87.870	87.130	87.760	73.485	1,099,900
2017-10-19	86.500	87.250	86.410	87.240	73.049	740,100
2017-10-18	85.890	86.260	85.500	86.220	72.195	772,500
2017-10-17	85.120	86.130	85.030	86.030	72.036	1,110,700
2017-10-16	85.020	85.360	84.270	85.210	71.349	1,123,400
2017-10-13	85.220	85.780	84.800	85.020	71.190	909,500
2017-10-12	84.430	85.170	84.240	85.100	71.257	1,138,900
2017-10-11	83.910	84.710	83.870	84.440	70.705	725,500
2017-10-10	83.390	84.090	83.270	84.070	70.395	712,900
2017-10-09	82.960	83.540	82.880	83.210	69.675	622,000
2017-10-06	82.600	83.020	82.210	82.770	69.306	611,000
2017-10-05	82.610	82.930	82.280	82.910	69.423	666,600
2017-10-04	81.760	82.610	81.400	82.510	69.089	736,300
2017-10-03	81.670	81.760	80.900	81.750	68.452	606,100
2017-10-02	81.180	81.910	80.890	81.770	68.469	885,400
2017-09-29	80.860	81.050	80.380	80.910	67.749	1,985,400
2017-09-28	80.620	81.110	79.940	81.110	67.916	1,462,300
2017-09-27	81.780	82.190	80.030	81.000	67.824	1,324,000

← NewerPage 38 of 78 · 4,655 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.