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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	140.43	140.61	139.05	140.61	139	5
September 09, 2025	139.53	140.51	140.51	140.51	139.53	18
September 08, 2025	142.65	141.01	141.01	142.65	140.55	603
September 05, 2025	142.24	143.13	142.88	143.13	141.44	13
September 04, 2025	140.6	140.82	141.01	142.05	140.6	260
September 03, 2025	140.84	140.46	140.46	141.25	140.46	34
September 02, 2025	142.7	142.38	142.38	143.77	142.33	332
August 29, 2025	142.94	143.47	143.47	144.2	142.94	136
August 28, 2025	146.03	143.88	143.88	146.03	143.36	226
August 27, 2025	143.34	143.44	143.44	144.33	143.34	255
August 26, 2025	144.37	143.78	143.78	144.54	143.19	304
August 22, 2025	147.05	146.53	146.53	147.43	145.15	30
August 21, 2025	145.16	145.6	145.6	146.04	145.15	41
August 20, 2025	146.07	146.93	146.93	147.9	145.44	672
August 19, 2025	143.69	145.15	145.15	145.15	142.75	85
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

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