American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	82.410	82.920	82.130	82.280	68.896	777,200
2017-09-25	82.030	82.530	81.560	82.480	69.063	954,600
2017-09-22	82.120	82.530	81.640	82.030	68.687	991,000
2017-09-21	82.290	82.490	81.650	81.790	68.486	648,700
2017-09-20	82.500	83.140	81.740	82.400	68.996	1,628,800
2017-09-19	82.250	82.670	81.880	82.320	68.929	687,800
2017-09-18	82.680	82.680	81.630	82.240	68.862	658,100
2017-09-15	82.480	82.730	81.980	82.680	69.231	1,285,700
2017-09-14	81.190	82.310	80.830	82.270	68.888	1,039,200
2017-09-13	81.900	81.900	81.280	81.360	68.126	647,000
2017-09-12	82.910	82.910	81.370	81.750	68.452	591,400
2017-09-11	81.950	83.060	81.950	82.920	69.432	553,700
2017-09-08	81.370	82.000	80.890	81.960	68.628	463,800
2017-09-07	81.000	81.720	80.870	81.500	68.243	568,300
2017-09-06	81.070	81.070	80.390	80.850	67.699	662,300
2017-09-05	80.860	80.910	80.220	80.820	67.673	784,800
2017-09-01	81.070	81.170	80.640	80.830	67.682	414,900
2017-08-31	80.980	81.290	80.530	80.900	67.740	1,195,300
2017-08-30	81.300	81.380	80.590	80.850	67.699	1,156,100
2017-08-29	82.000	82.100	81.330	81.360	68.126	630,600
2017-08-28	82.100	82.310	81.820	82.000	68.661	551,500
2017-08-25	81.950	82.380	81.750	81.960	68.628	457,300
2017-08-24	81.940	82.010	81.340	81.670	68.385	1,160,100
2017-08-23	82.190	82.190	81.670	81.800	68.494	675,500
2017-08-22	82.150	82.310	81.760	82.190	68.821	543,800
2017-08-21	81.610	82.130	81.520	82.080	68.728	526,800
2017-08-18	81.200	81.980	80.970	81.440	68.193	730,300
2017-08-17	81.590	82.000	81.260	81.330	68.100	604,700
2017-08-16	81.620	82.180	81.510	81.590	68.318	689,900
2017-08-15	81.050	81.870	80.910	81.760	68.461	609,100
2017-08-14	80.810	81.410	80.440	81.330	68.100	763,600
2017-08-11	81.210	81.250	80.250	80.720	67.590	497,200
2017-08-10	81.470	81.780	81.140	81.360	68.126	595,500
2017-08-09	81.280	81.880	81.010	81.680	68.394	891,400
2017-08-08	81.170	81.590	80.980	81.310	68.084	585,700
2017-08-07	80.910	81.690	80.680	81.390	68.151	716,700
2017-08-04	80.650	81.380	80.640	81.080	67.544	772,500
2017-08-03	81.250	81.550	79.770	80.650	67.185	1,203,800
2017-08-02	81.070	82.110	80.840	82.000	68.310	870,400
2017-08-01	81.220	81.600	80.910	81.380	67.794	599,400
2017-07-31	81.040	81.360	80.550	81.100	67.560	775,000
2017-07-28	80.870	81.150	80.500	81.050	67.519	495,500
2017-07-27	81.350	81.380	80.190	80.800	67.310	623,200
2017-07-26	80.560	81.460	80.440	81.350	67.769	307,800
2017-07-25	80.930	81.120	80.470	80.760	67.277	468,400
2017-07-24	81.690	81.690	80.910	80.930	67.419	521,000
2017-07-21	81.080	81.920	80.870	81.920	68.243	585,200
2017-07-20	80.360	81.250	80.150	81.000	67.477	702,700
2017-07-19	79.830	80.140	79.550	80.020	66.661	418,300
2017-07-18	79.340	79.930	79.220	79.670	66.369	692,800
2017-07-17	78.640	79.350	78.370	79.320	66.077	695,900
2017-07-14	78.330	78.980	78.120	78.640	65.511	768,000
2017-07-13	78.550	78.620	77.690	77.760	64.778	672,000
2017-07-12	78.450	79.120	78.350	78.520	65.411	785,700
2017-07-11	77.950	78.060	77.360	77.750	64.770	486,700
2017-07-10	78.020	78.260	77.780	77.870	64.870	623,000
2017-07-07	77.790	78.230	77.530	77.760	64.778	659,000
2017-07-06	77.740	78.110	77.370	77.600	64.645	577,900
2017-07-05	78.070	78.240	77.500	77.910	64.903	605,700
2017-07-03	78.250	78.540	77.870	78.070	65.036	381,800

← NewerPage 39 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.