American Water Works Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	134.73	136.92	133.05	135.78	135.78	1,685
2026-10-19	136.01	136.01	132.53	133.26	133.26	2,025
2026-10-16	133.95	135.63	132.04	134.76	134.76	872
2026-10-15	133.60	135.78	130.55	133.96	133.96	2,709
2026-10-14	132.60	132.60	128.69	132.37	132.37	1,172
2026-10-13	131.28	131.28	127.50	129.95	129.95	1,768
2026-10-12	129.94	131.00	128.01	128.20	128.20	406
2026-10-09	125.09	129.46	125.09	128.90	128.90	143
2026-10-08	129.00	129.00	125.27	128.20	128.20	666
2026-10-07	127.84	130.30	124.50	127.04	127.04	933
2026-10-06	130.25	130.30	125.01	127.90	127.90	284
2026-10-05	132.20	132.20	127.40	127.61	127.61	8,314
2026-10-02	127.97	130.42	126.08	130.20	130.20	1,734
2026-10-01	129.40	131.06	126.19	128.31	128.31	2,270
2026-09-30	130.00	132.54	129.06	130.77	130.77	3,019
2026-09-29	130.80	130.80	126.79	128.99	128.99	193
2026-09-28	130.91	131.68	128.82	129.29	129.29	110
2026-09-25	129.00	133.96	129.00	131.18	131.18	1,112
2026-09-24	133.75	134.69	131.78	132.00	132.00	2,053
2026-09-23	134.70	135.08	132.13	134.08	134.08	4,062
2026-09-22	133.06	136.23	133.06	133.85	133.85	184
2026-09-21	137.90	137.90	133.90	134.69	134.69	1,144

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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