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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	142.46	143.25	143.25	144.14	142.02	126
October 15, 2025	141.02	142.46	142.46	142.85	141.02	186
October 14, 2025	139.01	142.85	142.85	143.53	139.01	1,974
October 13, 2025	141	141.14	141.14	142.26	141	23
October 10, 2025	142.04	142.72	142.72	144	140.42	8,156
October 09, 2025	141.45	140.98	140.98	141.74	140.22	544
October 08, 2025	143.85	141.04	141.04	143.85	141.04	470
October 07, 2025	139.96	139.15	139.15	142.68	139.15	354
October 06, 2025	138	138.13	138.13	138.59	137.25	209
October 03, 2025	137.55	138	138	138	135.59	277
October 02, 2025	135.51	135.97	135.97	136.21	135.51	478
October 01, 2025	139.4	137.25	137.25	139.63	137.25	49
September 30, 2025	137.93	137.76	137.76	137.93	137.76	273
September 29, 2025	136.74	135.38	136.46	137.07	135.12	20,005
September 26, 2025	137.52	135.98	135.98	137.52	135.25	96
September 25, 2025	136.3	136.91	136.91	137.97	136.3	196
September 24, 2025	137.4	136.3	136.3	137.4	136.01	6,338
September 23, 2025	134.74	135	135	135	134.03	228
September 22, 2025	135.07	135.14	135.14	135.95	135.07	102
September 19, 2025	135.2	134.95	134.95	136	134.47	30
September 18, 2025	134	135.26	135.26	135.26	134	287
September 17, 2025	136.84	136.78	136.78	137.79	136.28	277
September 16, 2025	137.4	137.3	137.3	137.61	136.91	34
September 15, 2025	139.32	137.38	137.38	139.77	137.38	151
September 12, 2025	138.09	139.39	139.39	139.39	138.09	408
September 11, 2025	138.03	138.39	138.39	138.7	138.03	50

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