American Water Works Company Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.400	56.460	56.400	56.460	56.460	5
2026-10-19	56.510	56.510	56.150	56.150	56.150	4
2026-10-15	56.520	56.520	56.520	56.520	56.520	36
2026-10-14	53.400	53.400	53.400	53.400	53.400	0
2026-10-13	53.400	53.400	53.400	53.400	53.400	0
2026-10-12	53.400	53.400	53.400	53.400	53.400	0
2026-10-09	53.400	53.400	53.400	53.400	53.400	1
2026-10-08	53.350	53.350	53.350	53.350	53.350	30
2026-10-07	53.210	53.350	53.210	53.350	53.350	31
2026-10-06	52.550	53.350	52.550	53.350	53.350	6
2026-10-05	53.400	53.400	53.400	53.400	53.400	9
2026-10-02	56.580	56.580	56.580	56.580	56.580	1
2026-10-01	56.460	56.460	55.490	55.500	55.500	32
2026-09-30	56.580	56.580	56.580	56.580	56.580	1
2026-09-29	56.520	56.520	56.520	56.520	56.520	0
2026-09-28	56.520	56.520	56.520	56.520	56.520	15
2026-09-25	57.830	57.830	57.830	57.830	57.830	5
2026-09-24	57.480	57.480	57.420	57.420	57.420	1,000
2026-09-23	57.050	57.060	57.050	57.060	57.060	900
2026-09-22	57.550	57.550	56.940	56.940	56.940	114
2026-09-21	57.710	57.710	57.350	57.350	57.350	7

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.