American Water Works Company, Inc. - 0HEW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.99	130.42	130.42	132.95	129.57	114
February 19, 2026	130.1	130	130	133.77	130	499
February 18, 2026	133.9	131.35	131.35	134.17	131.16	549
February 17, 2026	134.25	132.41	132.41	134.82	130.67	281
February 13, 2026	128.9	132.52	132.52	132.52	127.52	281
February 12, 2026	126	129.89	129.89	129.89	124.36	662
February 11, 2026	125.72	123.78	123.78	125.72	123.06	3,105
February 10, 2026	123.21	124.1	124.1	124.57	121.52	286
February 09, 2026	126	122.48	122.48	128	121.45	2,762
February 06, 2026	125.89	124.54	124.54	128.33	124.54	4,612
February 05, 2026	124.1	127.06	127.06	127.5	124.1	1,039
February 04, 2026	127.16	126.42	126.42	127.29	124.8	484
February 03, 2026	128.65	128.7	128.7	128.74	125	60
February 02, 2026	127.66	126.99	126.99	129.8	126.99	524
January 30, 2026	128.93	127.76	127.76	129.8	127	122
January 29, 2026	126.16	127.93	127.93	129.72	126.16	176
January 28, 2026	130.54	128.28	128.28	130.54	127.96	215
January 27, 2026	131.95	130.22	131.12	131.95	129.12	4,707
January 26, 2026	129.95	130.33	130.33	131.29	129.17	690
January 23, 2026	130.76	129.46	129.58	133	129.46	1,287
January 22, 2026	131.57	132.44	132.44	132.49	130.38	458
January 21, 2026	130.39	131.15	131.15	133.16	130.39	99
January 20, 2026	135	130.83	130.83	135.98	130.04	398
January 16, 2026	133.6	133.26	133.13	134	132.55	200
January 15, 2026	132.63	133.08	133.08	133.17	132.2	165
January 14, 2026	131.38	131.98	132	132.56	130.81	50
January 13, 2026	130.38	129.83	130.3	131.47	129.13	41
January 12, 2026	128.62	131.11	131.11	131.95	128.62	6,588
January 09, 2026	129.95	128.22	128.22	129.96	128	1,014
January 08, 2026	127.74	129.68	129.68	129.68	126.96	826
January 07, 2026	129.1	128.13	128.13	131.2	128.13	45
January 06, 2026	126.53	129.43	129.43	129.43	126.53	576
January 05, 2026	130.32	128.38	128.38	130.32	125.59	2,306
January 02, 2026	130.42	129.62	129.23	132.04	129.17	108
December 31, 2025	133.14	130.64	130.76	133.14	129.38	47
December 30, 2025	130.69	131.36	131.36	131.68	130.59	84
December 29, 2025	130.54	131.14	131.14	132.73	130.54	268
December 24, 2025	130.75	131.11	130.81	131.89	129.11	65
December 23, 2025	131.55	130.93	130.93	131.55	130.93	389
December 22, 2025	130.17	131.31	131.31	131.31	130	77
December 19, 2025	133.07	132.43	132.17	133.11	131.66	12
December 18, 2025	133.95	132.91	132.91	133.95	132.91	9,136
December 17, 2025	133.03	133.7	133.7	133.7	132	37
December 16, 2025	134.84	132.51	132.51	134.84	132.31	175
December 15, 2025	131.98	131.94	131.94	132.7	130.55	209
December 12, 2025	131.83	131.8	131.8	131.83	129.58	1,516
December 11, 2025	129.42	130.26	130.26	131.13	127.81	53
December 10, 2025	129.22	128.25	128.25	129.22	127.67	518
December 09, 2025	129.01	128.76	128.76	129.8	128.76	3,567
December 08, 2025	129.03	128.37	128.37	129.13	128.13	94
December 05, 2025	128.71	129.63	129.63	129.74	128.1	116
December 04, 2025	131.29	128.81	128.81	132.54	128.81	132
December 03, 2025	131.3	130.24	130.24	132.4	129.99	1,849
December 02, 2025	131.25	131.74	131.74	132.81	131.18	362
December 01, 2025	130.3	130.83	130.83	131.97	129.34	95
November 28, 2025	129.34	130.15	130.15	130.92	128.64	2,084
November 26, 2025	130.37	130.47	130.14	132.21	129.98	187
November 25, 2025	132.04	131.28	131.28	132.65	131.28	1,084
November 24, 2025	133.93	132.01	132.01	133.93	131.26	176
November 21, 2025	128.64	128.61	133.71	133.71	128.13	304

American Water Works Company, Inc. (0HEW.L) LSE