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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	144.32	144.08	144.08	144.49	143.35	164
August 15, 2025	143.41	144.19	144.19	144.23	142.48	10
August 14, 2025	143.99	143.26	143.26	144.17	142.96	12
August 13, 2025	142.39	143.39	143.39	143.39	141.3	240
August 12, 2025	143.99	141.19	141.19	145	140.89	149
August 11, 2025	145.74	145.16	144.33	145.9	144.86	72
August 08, 2025	144.44	145.33	145.38	145.43	144.44	109
August 07, 2025	141.57	142.76	142.76	143.21	141.54	111
August 06, 2025	142.19	142.57	142.57	143.28	141.31	131
August 05, 2025	142	141.04	141.04	142.74	141.04	240
August 04, 2025	146.43	146.04	146.04	147.32	144.83	548
August 01, 2025	141.35	143.52	143.52	145.76	141.35	6,009
July 31, 2025	138.75	140.05	140.05	140.05	137.52	1,531
July 30, 2025	139.77	140.63	140.63	141.19	139	192
July 29, 2025	138.62	139.59	139.59	140.43	137.91	46
July 28, 2025	139.63	138.51	138.51	140.01	137.94	649
July 25, 2025	141.44	140.12	140.12	141.44	140.08	56
July 24, 2025	141.75	141.24	141.24	141.75	140.95	21
July 23, 2025	144.36	143.41	143.41	144.95	142.6	324
July 22, 2025	144.26	145.62	145.62	145.67	142.99	89
July 21, 2025	143.18	143.67	143.67	144	142.95	99
July 18, 2025	142.47	143.34	143.34	144.38	142.01	125
July 17, 2025	142.21	140.12	140.12	142.21	140.12	281
July 16, 2025	140.73	139.92	139.92	141.99	139.92	72
July 15, 2025	142.66	143.01	143.01	143.04	142.45	48
July 14, 2025	142.74	144.13	144.13	144.13	142.45	47
July 11, 2025	142.43	142.17	142.17	142.43	140.82	75
July 10, 2025	141.09	140.68	140.68	143.32	139.95	274
July 09, 2025	140	140.7	140.7	141.49	140	26
July 08, 2025	138.48	138.45	138.45	138.95	137	175
July 07, 2025	140.01	140.2	140.2	140.29	139.39	33
July 03, 2025	140.64	139.96	139.96	141.32	139.96	25
July 02, 2025	142.89	141	141	142.96	140.67	6,450
July 01, 2025	139.37	141.36	141.36	141.36	139.02	310
June 30, 2025	137.69	137.9	137.9	138.9	137.44	219
June 27, 2025	138.12	138.69	138.69	138.8	137.21	59
June 26, 2025	139.65	138.7	138.7	140.88	138.51	18
June 25, 2025	139.33	140.53	140.53	141.38	139.33	268
June 24, 2025	142.78	143.09	143.09	143.47	142.17	63
June 23, 2025	142.55	143.27	143.27	143.55	141.7	39
June 20, 2025	140.46	141.17	141.17	142.15	139.24	829
June 18, 2025	141.9	140.68	140.68	141.9	139.93	118
June 17, 2025	141.11	140.17	140.17	141.11	138.73	32
June 16, 2025	142.85	140.23	140.23	142.85	140.23	132
June 13, 2025	140.49	141.49	141.49	143.19	140.49	91
June 12, 2025	141.75	140.75	141.11	141.75	140.72	2
June 11, 2025	141.51	141.33	141.33	141.95	140.97	303
June 10, 2025	140.05	141.46	141.46	141.97	139.56	168
June 09, 2025	140	137.74	137.74	140.05	137.74	161
June 06, 2025	140.47	139.83	139.83	141.27	139.83	237
June 05, 2025	139.67	139.28	139.28	139.83	138.86	679
June 04, 2025	142	140.77	140.77	142	139.13	614
June 03, 2025	141.84	141.65	141.65	142.42	140.39	21,200
June 02, 2025	142.84	142.79	142.79	142.84	141.55	218
May 30, 2025	140.51	142.37	142.37	142.79	140.51	13
May 29, 2025	140	140.8	140.8	141.61	139.5	202
May 28, 2025	143.15	141.82	141.82	143.15	141.82	127
May 27, 2025	143.56	143.09	143.09	144.03	143	93
May 23, 2025	143.76	141.93	141.93	143.77	141.45	32
May 22, 2025	142.32	141.9	141.9	143.53	140.71	15

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