American Water Works Company, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	125.77	128.75	123.90	128.43	125.02	2,811,600
2025-10-30	130.13	131.05	126.45	126.70	123.34	2,298,800
2025-10-29	133.86	134.46	129.96	130.06	126.61	2,210,700
2025-10-28	137.90	139.59	134.31	134.81	131.23	2,031,400
2025-10-27	139.03	140.50	135.40	137.99	134.33	3,438,800
2025-10-24	143.49	143.49	141.51	141.59	137.83	966,500
2025-10-23	144.24	144.88	141.65	142.58	138.79	746,400
2025-10-22	143.33	145.42	142.85	143.73	139.91	828,400
2025-10-21	145.45	145.64	142.80	144.16	140.33	1,096,200
2025-10-20	143.99	145.61	143.02	145.43	141.57	1,107,200

← NewerPage 5 of 5 · 250 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.