American Water Works Company, Inc.
140.33USD
-0.0500 (-0.04%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 140.38 | 2,058,100 |
| Fr 09/04/26 | 140.70 | 2,074,100 |
| Th 09/03/26 | 140.89 | 1,835,700 |
| We 09/02/26 | 139.49 | 2,386,700 |
| Tu 09/01/26 | 137.40 | 1,615,322 |
| Mo 08/31/26 | 138.23 | 2,420,135 |
| Fr 08/28/26 | 138.30 | 1,908,169 |
| Th 08/27/26 | 136.69 | 2,364,123 |
| We 08/26/26 | 137.49 | 1,361,768 |
| Tu 08/25/26 | 137.60 | 1,939,560 |
| Mo 08/24/26 | 139.91 | 2,405,881 |
| Fr 08/21/26 | 135.39 | 1,942,400 |
| Th 08/20/26 | 137.21 | 1,661,700 |
| We 08/19/26 | 138.71 | 3,029,200 |
| Tu 08/18/26 | 136.27 | 1,892,700 |
| Mo 08/17/26 | 134.35 | 2,106,000 |
| Fr 08/14/26 | 136.20 | 1,728,100 |
| Th 08/13/26 | 136.46 | 3,409,000 |
| We 08/12/26 | 134.92 | 2,902,900 |
| Tu 08/11/26 | 136.06 | 1,729,700 |
| Mo 08/10/26 | 135.45 | 2,478,600 |
| Fr 08/07/26 | 135.31 | 1,200,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 134.82 | 1,471,400 |
| We 08/05/26 | 134.16 | 1,963,400 |
| Tu 08/04/26 | 134.01 | 3,673,400 |
| Mo 08/03/26 | 131.30 | 2,497,600 |
| Fr 07/31/26 | 134.17 | 3,254,400 |
| Th 07/30/26 | 136.81 | 3,580,300 |
| We 07/29/26 | 138.09 | 3,034,900 |
| Tu 07/28/26 | 138.04 | 4,666,600 |
| Mo 07/27/26 | 134.56 | 2,541,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 134.82 | 2,098,700 |
| Mo 07/06/26 | 133.09 | 3,630,000 |
| Th 07/02/26 | 136.86 | 3,269,200 |
| We 07/01/26 | 131.79 | 2,462,200 |
| Tu 06/30/26 | 131.58 | 2,817,900 |
| Mo 06/29/26 | 132.50 | 2,170,700 |
| Fr 06/26/26 | 132.68 | 3,539,100 |
| Th 06/25/26 | 130.00 | 2,228,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 123.81 | 3,166,500 |
| Tu 06/02/26 | 123.68 | 2,236,600 |
| Mo 06/01/26 | 121.13 | 1,746,900 |
| Fr 05/29/26 | 123.27 | 5,523,100 |
| Th 05/28/26 | 122.35 | 1,966,500 |
| We 05/27/26 | 123.78 | 1,165,600 |
| Tu 05/26/26 | 123.85 | 1,448,500 |
| Fr 05/22/26 | 125.20 | 1,121,400 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 127.38 | 1,980,800 |
| Th 04/30/26 | 128.42 | 3,026,200 |
| We 04/29/26 | 131.97 | 1,811,600 |
| Tu 04/28/26 | 132.67 | 1,254,000 |
| Mo 04/27/26 | 131.96 | 1,358,000 |
| Fr 04/24/26 | 132.42 | 1,780,500 |
| Th 04/23/26 | 134.97 | 1,530,500 |
| We 04/22/26 | 131.13 | 1,396,000 |
| Tu 04/21/26 | 132.05 | 1,752,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 136.09 | 1,900,500 |
| Mo 03/30/26 | 138.82 | 1,150,300 |
| Fr 03/27/26 | 136.86 | 1,609,300 |
| Th 03/26/26 | 137.51 | 1,456,900 |
| We 03/25/26 | 134.59 | 1,782,800 |
| Tu 03/24/26 | 133.58 | 1,886,600 |
| Mo 03/23/26 | 135.73 | 1,728,400 |
| Fr 03/20/26 | 135.79 | 4,091,500 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 136.03 | 2,565,100 |
| Th 02/26/26 | 134.32 | 1,616,000 |
| We 02/25/26 | 134.22 | 1,603,900 |
| Tu 02/24/26 | 134.08 | 1,705,900 |
| Mo 02/23/26 | 132.92 | 2,022,900 |
| Fr 02/20/26 | 129.37 | 2,333,000 |
| Th 02/19/26 | 131.36 | 1,577,200 |
| We 02/18/26 | 131.16 | 2,357,500 |
| Tu 02/17/26 | 133.51 | 2,177,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 130.53 | 1,284,200 |
| Mo 01/26/26 | 130.74 | 1,292,400 |
| Fr 01/23/26 | 129.71 | 1,184,600 |
| Th 01/22/26 | 131.56 | 1,205,000 |
| We 01/21/26 | 130.99 | 1,334,600 |
| Tu 01/20/26 | 131.42 | 1,455,300 |
| Fr 01/16/26 | 133.34 | 1,532,000 |
| Th 01/15/26 | 133.35 | 1,682,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 130.75 | 869,100 |
| Mo 12/22/25 | 131.67 | 1,038,500 |
| Fr 12/19/25 | 130.25 | 2,985,200 |
| Th 12/18/25 | 133.02 | 1,766,100 |
| We 12/17/25 | 134.01 | 1,796,500 |
| Tu 12/16/25 | 132.72 | 2,641,700 |
| Mo 12/15/25 | 134.13 | 2,187,800 |
| Fr 12/12/25 | 131.55 | 1,946,500 |
| Th 12/11/25 | 130.09 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 128.13 | 2,059,300 |
| We 11/19/25 | 127.12 | 1,955,500 |
| Tu 11/18/25 | 129.91 | 1,784,100 |
| Mo 11/17/25 | 132.68 | 2,082,200 |
| Fr 11/14/25 | 131.62 | 2,019,000 |
| Th 11/13/25 | 131.46 | 2,193,900 |
| We 11/12/25 | 129.77 | 1,512,100 |
| Tu 11/11/25 | 130.01 | 1,419,700 |
| Mo 11/10/25 | 128.94 | 1,777,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 144.16 | 1,096,200 |
| Mo 10/20/25 | 145.43 | 1,107,200 |
| Fr 10/17/25 | 143.81 | 1,306,500 |
| Th 10/16/25 | 143.21 | 845,500 |
| We 10/15/25 | 142.53 | 1,007,500 |
| Tu 10/14/25 | 141.56 | 1,629,400 |
| Mo 10/13/25 | 139.63 | 1,321,900 |
| Fr 10/10/25 | 142.98 | 1,513,000 |
| Th 10/09/25 | 141.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 135.06 | 2,660,200 |
| Th 09/18/25 | 135.39 | 1,197,400 |
| We 09/17/25 | 136.09 | 1,024,100 |
| Tu 09/16/25 | 136.25 | 1,056,000 |
| Mo 09/15/25 | 137.58 | 1,084,100 |
| Fr 09/12/25 | 139.28 | 994,600 |
| Th 09/11/25 | 139.63 | 926,600 |
| We 09/10/25 | 138.50 | 990,000 |
| Tu 09/09/25 | 140.09 | 725,500 |
| Fr 07/24/26 | 134.66 | 1,468,000 |
| Th 07/23/26 | 134.41 | 2,019,700 |
| We 07/22/26 | 133.83 | 1,789,000 |
| Tu 07/21/26 | 131.53 | 1,971,400 |
| Mo 07/20/26 | 133.65 | 1,543,400 |
| Fr 07/17/26 | 135.11 | 2,390,900 |
| Th 07/16/26 | 134.33 | 1,846,800 |
| We 07/15/26 | 129.21 | 1,510,400 |
| Tu 07/14/26 | 131.57 | 1,172,700 |
| Mo 07/13/26 | 131.53 | 1,236,400 |
| Fr 07/10/26 | 130.69 | 1,679,100 |
| Th 07/09/26 | 130.55 | 1,373,400 |
| We 07/08/26 | 131.88 | 1,654,300 |
| 129.64 |
| 1,927,200 |
| Tu 06/23/26 | 126.60 | 1,558,300 |
| Mo 06/22/26 | 124.92 | 2,456,900 |
| Th 06/18/26 | 125.07 | 4,992,200 |
| We 06/17/26 | 125.41 | 2,334,200 |
| Tu 06/16/26 | 128.47 | 2,555,000 |
| Mo 06/15/26 | 126.87 | 3,111,800 |
| Fr 06/12/26 | 126.31 | 2,379,700 |
| Th 06/11/26 | 124.45 | 2,119,500 |
| We 06/10/26 | 126.46 | 1,651,400 |
| Tu 06/09/26 | 125.53 | 1,586,700 |
| Mo 06/08/26 | 122.49 | 1,327,900 |
| Fr 06/05/26 | 124.47 | 2,580,000 |
| Th 06/04/26 | 122.25 | 1,870,800 |
| 123.88 |
| 1,287,500 |
| We 05/20/26 | 122.36 | 1,851,800 |
| Tu 05/19/26 | 124.16 | 1,662,300 |
| Mo 05/18/26 | 124.83 | 1,913,600 |
| Fr 05/15/26 | 124.29 | 2,994,700 |
| Th 05/14/26 | 125.98 | 1,286,000 |
| We 05/13/26 | 127.37 | 1,670,200 |
| Tu 05/12/26 | 127.65 | 2,687,800 |
| Mo 05/11/26 | 126.01 | 1,574,100 |
| Fr 05/08/26 | 125.05 | 1,305,600 |
| Th 05/07/26 | 126.20 | 2,098,600 |
| We 05/06/26 | 125.68 | 1,659,100 |
| Tu 05/05/26 | 126.05 | 1,395,400 |
| Mo 05/04/26 | 126.85 | 1,713,900 |
| Mo 04/20/26 | 133.25 | 1,673,100 |
| Fr 04/17/26 | 131.61 | 2,097,300 |
| Th 04/16/26 | 130.70 | 2,285,500 |
| We 04/15/26 | 130.31 | 2,950,700 |
| Tu 04/14/26 | 133.39 | 1,880,400 |
| Mo 04/13/26 | 134.41 | 1,828,600 |
| Fr 04/10/26 | 137.22 | 1,726,700 |
| Th 04/09/26 | 139.25 | 2,729,200 |
| We 04/08/26 | 136.36 | 3,006,200 |
| Tu 04/07/26 | 135.37 | 1,658,300 |
| Mo 04/06/26 | 137.91 | 1,051,100 |
| Th 04/02/26 | 138.14 | 1,608,200 |
| We 04/01/26 | 136.79 | 1,728,800 |
| 137.10 |
| 2,104,700 |
| We 03/18/26 | 136.75 | 1,481,200 |
| Tu 03/17/26 | 138.23 | 1,662,900 |
| Mo 03/16/26 | 139.12 | 1,598,600 |
| Fr 03/13/26 | 139.69 | 1,603,800 |
| Th 03/12/26 | 138.25 | 2,707,100 |
| We 03/11/26 | 134.34 | 1,432,400 |
| Tu 03/10/26 | 132.84 | 1,636,800 |
| Mo 03/09/26 | 137.73 | 2,658,200 |
| Fr 03/06/26 | 137.49 | 1,661,500 |
| Th 03/05/26 | 134.63 | 1,926,800 |
| We 03/04/26 | 136.41 | 1,782,100 |
| Tu 03/03/26 | 135.81 | 2,007,300 |
| Mo 03/02/26 | 135.44 | 1,465,400 |
| Fr 02/13/26 | 133.50 | 3,176,700 |
| Th 02/12/26 | 128.37 | 3,449,300 |
| We 02/11/26 | 123.69 | 1,649,700 |
| Tu 02/10/26 | 125.03 | 1,714,000 |
| Mo 02/09/26 | 122.95 | 1,828,400 |
| Fr 02/06/26 | 124.33 | 1,370,000 |
| Th 02/05/26 | 125.68 | 2,051,900 |
| We 02/04/26 | 124.30 | 2,149,900 |
| Tu 02/03/26 | 125.89 | 2,644,200 |
| Mo 02/02/26 | 126.57 | 1,656,000 |
| Fr 01/30/26 | 129.13 | 1,039,300 |
| Th 01/29/26 | 129.00 | 1,377,400 |
| We 01/28/26 | 127.05 | 1,489,200 |
| 132.45 |
| 1,515,600 |
| Tu 01/13/26 | 131.26 | 2,202,100 |
| Mo 01/12/26 | 130.30 | 1,691,400 |
| Fr 01/09/26 | 127.98 | 1,467,500 |
| Th 01/08/26 | 129.27 | 1,742,600 |
| We 01/07/26 | 127.27 | 1,419,000 |
| Tu 01/06/26 | 128.97 | 1,662,300 |
| Mo 01/05/26 | 127.40 | 2,391,600 |
| Fr 01/02/26 | 130.32 | 864,700 |
| We 12/31/25 | 130.50 | 658,900 |
| Tu 12/30/25 | 131.13 | 789,400 |
| Mo 12/29/25 | 130.95 | 732,200 |
| Fr 12/26/25 | 130.55 | 563,400 |
| We 12/24/25 | 131.28 | 368,600 |
| 2,064,900 |
| We 12/10/25 | 128.72 | 2,798,700 |
| Tu 12/09/25 | 128.15 | 2,182,500 |
| Mo 12/08/25 | 128.46 | 2,257,300 |
| Fr 12/05/25 | 129.50 | 1,942,700 |
| Th 12/04/25 | 128.93 | 2,613,100 |
| We 12/03/25 | 130.97 | 2,182,900 |
| Tu 12/02/25 | 130.75 | 2,735,200 |
| Mo 12/01/25 | 131.00 | 3,293,500 |
| Fr 11/28/25 | 130.07 | 845,000 |
| We 11/26/25 | 129.85 | 1,515,800 |
| Tu 11/25/25 | 130.39 | 1,493,600 |
| Mo 11/24/25 | 131.51 | 5,459,700 |
| Fr 11/21/25 | 132.74 | 3,643,400 |
| Fr 11/07/25 | 130.84 | 1,446,400 |
| Th 11/06/25 | 129.50 | 1,415,600 |
| We 11/05/25 | 130.97 | 2,952,400 |
| Tu 11/04/25 | 128.08 | 2,796,500 |
| Mo 11/03/25 | 125.97 | 1,907,400 |
| Fr 10/31/25 | 128.43 | 2,811,600 |
| Th 10/30/25 | 126.70 | 2,298,800 |
| We 10/29/25 | 130.06 | 2,210,700 |
| Tu 10/28/25 | 134.81 | 2,031,400 |
| Mo 10/27/25 | 137.99 | 3,438,800 |
| Fr 10/24/25 | 141.59 | 966,500 |
| Th 10/23/25 | 142.58 | 746,400 |
| We 10/22/25 | 143.73 | 828,400 |
| 988,700 |
| We 10/08/25 | 141.03 | 952,600 |
| Tu 10/07/25 | 142.51 | 1,815,600 |
| Mo 10/06/25 | 138.94 | 1,555,500 |
| Fr 10/03/25 | 137.75 | 967,200 |
| Th 10/02/25 | 135.59 | 1,114,600 |
| We 10/01/25 | 136.07 | 1,250,200 |
| Tu 09/30/25 | 139.19 | 1,428,800 |
| Mo 09/29/25 | 137.04 | 1,200,400 |
| Fr 09/26/25 | 136.36 | 911,100 |
| Th 09/25/25 | 135.10 | 1,433,300 |
| We 09/24/25 | 136.41 | 1,700,500 |
| Tu 09/23/25 | 137.18 | 1,251,500 |
| Mo 09/22/25 | 135.05 | 1,021,500 |
| Mo 09/08/25 | 140.02 | 1,331,800 |