American Water Works Company, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	133.54	135.14	132.79	134.94	134.94	1,543,700
2026-10-15	134.34	135.61	132.53	133.04	133.04	3,066,600
2026-10-14	129.91	132.65	129.32	131.71	131.71	1,873,600
2026-10-13	130.29	130.72	128.23	130.05	130.05	1,818,200
2026-10-12	129.07	129.58	127.94	129.55	129.55	1,333,500
2026-10-09	127.99	129.50	127.31	128.88	128.88	1,128,700
2026-10-08	127.61	128.81	126.34	128.18	128.18	2,123,500
2026-10-07	128.09	128.77	126.51	127.38	127.38	2,353,800
2026-10-06	128.07	128.99	127.02	128.04	128.04	2,067,400
2026-10-05	130.38	130.90	127.28	127.84	127.84	1,821,100
2026-10-02	128.89	130.38	128.21	130.25	130.25	2,149,900
2026-10-01	129.06	129.07	126.35	127.86	127.86	2,423,500
2026-09-30	130.48	131.51	129.44	129.47	129.47	1,688,300
2026-09-29	127.83	130.52	127.33	129.80	129.80	1,599,000
2026-09-28	130.44	131.05	128.47	128.93	128.93	1,744,500
2026-09-25	131.60	131.72	129.80	130.91	130.91	1,232,500
2026-09-24	133.84	134.75	131.40	131.53	131.53	1,287,100
2026-09-23	133.28	134.32	132.07	133.06	133.06	2,119,600
2026-09-22	134.06	135.08	133.52	133.82	133.82	2,071,200
2026-09-21	135.31	136.03	133.73	133.97	133.97	1,442,200
2026-09-18	136.85	137.32	135.44	135.90	135.90	3,583,100

Page 1 of 1 · 21 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.