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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	128.42	126.23	126.23	128.42	126.23	212
November 19, 2025	130.3	128.31	128.31	130.55	126.99	99
November 18, 2025	132.69	131.27	131.27	133.31	131.27	314
November 17, 2025	132.31	131.86	131.86	132.54	131	62
November 14, 2025	131.6	131.82	131.82	134.19	131.21	484
November 13, 2025	127.85	130.35	130.35	130.35	127.85	54
November 12, 2025	129.92	129.91	129.91	130.04	129.55	31
November 11, 2025	127.92	130.48	129.65	130.67	127.92	139
November 10, 2025	130.49	128.17	128.17	130.49	128.17	770
November 07, 2025	130.56	130.81	130.81	131.37	130.15	139
November 06, 2025	131.48	130.47	130.93	131.91	130.46	8,160
November 05, 2025	130.2	131.3	131.3	132.3	130.12	894
November 04, 2025	129	128.81	128.81	129.22	127.26	304
November 03, 2025	127.38	126.63	126.63	128.28	125.89	370
October 31, 2025	125.93	127.73	127.73	127.73	124.05	559
October 30, 2025	129.9	127.37	127.37	130.9	127.37	6,617
October 29, 2025	135	130.66	130.66	135	130.6	310
October 28, 2025	137.65	135.14	135.06	137.66	134.39	303
October 27, 2025	141.52	139.79	139.2	141.52	135.49	596
October 24, 2025	142.86	142.52	142.52	143.74	141.61	108
October 23, 2025	143.88	143.1	143.1	144.71	142.89	48
October 22, 2025	144.08	145	145	145	144.08	9
October 21, 2025	144.46	143.5	143.04	145.66	143.04	44
October 20, 2025	144.45	144.9	144.9	144.9	143.07	54
October 17, 2025	142.76	143.51	143.51	144.33	142.75	265

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