| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 145.00 | 146.62 | 143.86 | 144.37 | 2M |
| 29 October 2026 | 139.03 | 142.66 | 139.03 | 142.21 | 2M |
| 28 October 2026 | 141.18 | 141.78 |
The series is stated in the current share scale after splits; dividends are not included in the price
American Water Works supplies water and takes wastewater — the country's largest regulated water utility.
Water is the most fragmented of the utility sectors: thousands of systems belong to municipalities that lack the money to replace mains laid a century ago or to meet tightening quality rules. The company buys such systems, invests capital in them and recovers that investment through tariffs.
Hence growth rare for a regulated business: it comes not from rising consumption — which is in fact falling as appliances get more efficient — but from expanding the footprint and upgrading it. Demand is completely inelastic and bills are small relative to a household budget. Risks: state commission decisions, borrowing costs and new water quality standards. The company pays a dividend.
| 139.61 |
| 139.79 |
| 2M |
| 27 October 2026 | 140.71 | 141.59 | 139.29 | 141.10 | 2M |
| 26 October 2026 | 141.65 | 142.72 | 140.51 | 141.70 | 2M |
| 23 October 2026 | 143.00 | 144.14 | 141.67 | 142.75 | 2M |
| 22 October 2026 | 136.14 | 143.29 | 135.04 | 143.23 | 3M |
| 21 October 2026 | 135.54 | 136.85 | 134.75 | 134.76 | 2M |
| 20 October 2026 | 135.02 | 137.20 | 133.99 | 135.79 | 2M |
| 19 October 2026 | 134.15 | 134.83 | 132.74 | 133.57 | 2M |
| 16 October 2026 | 133.54 | 135.14 | 132.79 | 134.94 | 2M |
| 15 October 2026 | 134.34 | 135.61 | 132.53 | 133.04 | 3M |
| 14 October 2026 | 129.91 | 132.65 | 129.32 | 131.71 | 2M |
| 13 October 2026 | 130.29 | 130.72 | 128.23 | 130.05 | 2M |
| 12 October 2026 | 129.07 | 129.58 | 127.94 | 129.55 | 1M |
| 9 October 2026 | 127.99 | 129.50 | 127.31 | 128.88 | 1M |
| 8 October 2026 | 127.61 | 128.81 | 126.34 | 128.18 | 2M |
| 7 October 2026 | 128.09 | 128.77 | 126.51 | 127.38 | 2M |
| 6 October 2026 | 128.07 | 128.99 | 127.02 | 128.04 | 2M |
| 5 October 2026 | 130.38 | 130.90 | 127.28 | 127.84 | 2M |
| 2 October 2026 | 128.89 | 130.38 | 128.21 | 130.25 | 2M |
| 1 October 2026 | 129.06 | 129.07 | 126.35 | 127.86 | 2M |
| 30 September 2026 | 130.48 | 131.51 | 129.44 | 129.47 | 2M |
| 29 September 2026 | 127.83 | 130.52 | 127.33 | 129.80 | 2M |
| 28 September 2026 | 130.44 | 131.05 | 128.47 | 128.93 | 2M |
| 25 September 2026 | 131.60 | 131.72 | 129.80 | 130.91 | 1M |
| 24 September 2026 | 133.84 | 134.75 | 131.40 | 131.53 | 1M |
| 23 September 2026 | 133.28 | 134.32 | 132.07 | 133.06 | 2M |
| 22 September 2026 | 134.06 | 135.08 | 133.52 | 133.82 | 2M |
| 21 September 2026 | 135.31 | 136.03 | 133.73 | 133.97 | 1M |
| 18 September 2026 | 136.85 | 137.32 | 135.44 | 135.90 | 4M |
| 17 September 2026 | 138.10 | 138.54 | 136.29 | 138.24 | 2M |
| 16 September 2026 | 138.31 | 139.01 | 137.25 | 137.76 | 1M |
| 15 September 2026 | 138.76 | 139.34 | 137.55 | 138.02 | 2M |
| 14 September 2026 | 138.88 | 139.73 | 137.53 | 138.92 | 2M |
| 11 September 2026 | 140.47 | 140.95 | 137.27 | 137.69 | 1M |
| 10 September 2026 | 141.81 | 142.37 | 139.72 | 139.84 | 2M |
| 9 September 2026 | 140.53 | 142.04 | 139.77 | 140.33 | 2M |
| 8 September 2026 | 140.80 | 141.85 | 140.36 | 140.38 | 2M |
| 4 September 2026 | 140.00 | 141.28 | 139.43 | 140.70 | 2M |
| 3 September 2026 | 139.76 | 141.27 | 139.76 | 140.89 | 2M |
| 2 September 2026 | 137.18 | 142.27 | 136.22 | 139.49 | 2M |
| 1 September 2026 | 139.17 | 139.56 | 136.73 | 137.40 | 2M |
| 31 August 2026 | 136.98 | 138.89 | 136.36 | 138.23 | 2M |
| 28 August 2026 | 137.00 | 138.45 | 136.23 | 138.30 | 2M |
| 27 August 2026 | 136.05 | 138.26 | 135.27 | 136.69 | 2M |
| 26 August 2026 | 137.48 | 138.62 | 137.23 | 137.49 | 1M |
| 25 August 2026 | 139.00 | 139.80 | 137.10 | 137.60 | 2M |
| 24 August 2026 | 136.00 | 140.13 | 135.04 | 139.91 | 2M |
| 21 August 2026 | 136.81 | 137.39 | 135.26 | 135.39 | 2M |
| 20 August 2026 | 137.96 | 139.34 | 137.09 | 137.21 | 2M |
| 19 August 2026 | 136.41 | 139.36 | 136.30 | 138.71 | 3M |
| 18 August 2026 | 135.93 | 137.75 | 135.36 | 136.27 | 2M |
| 17 August 2026 | 135.19 | 135.94 | 133.25 | 134.35 | 2M |
| 14 August 2026 | 136.50 | 136.99 | 135.08 | 136.20 | 2M |
| 13 August 2026 | 135.05 | 137.15 | 135.05 | 136.46 | 3M |
| 12 August 2026 | 135.62 | 136.39 | 134.19 | 134.92 | 3M |
| 11 August 2026 | 133.93 | 136.14 | 133.07 | 136.06 | 2M |
| 10 August 2026 | 134.19 | 135.86 | 131.90 | 135.45 | 2M |
| 7 August 2026 | 133.54 | 136.24 | 133.22 | 135.31 | 1M |
| 6 August 2026 | 135.09 | 135.42 | 133.32 | 134.82 | 1M |
| 5 August 2026 | 134.40 | 135.32 | 132.27 | 134.16 | 2M |
| 4 August 2026 | 129.95 | 134.56 | 129.74 | 134.01 | 4M |
| 3 August 2026 | 133.74 | 137.10 | 130.91 | 131.30 | 2M |
| 31 July 2026 | 136.65 | 136.90 | 134.13 | 134.17 | 3M |
| 30 July 2026 | 140.00 | 141.25 | 135.61 | 136.81 | 4M |
| 29 July 2026 | 138.60 | 140.30 | 137.07 | 138.09 | 3M |
| 28 July 2026 | 136.02 | 140.44 | 135.49 | 138.04 | 5M |
| 27 July 2026 | 133.53 | 136.59 | 133.42 | 134.56 | 3M |
| 24 July 2026 | 135.29 | 135.81 | 133.95 | 134.66 | 1M |
| 23 July 2026 | 132.98 | 135.44 | 132.41 | 134.41 | 2M |
| 22 July 2026 | 132.70 | 133.91 | 132.03 | 133.83 | 2M |
| 21 July 2026 | 132.76 | 133.35 | 130.73 | 131.53 | 2M |
| 20 July 2026 | 134.53 | 135.76 | 132.40 | 133.65 | 2M |
| 17 July 2026 | 136.31 | 137.76 | 134.24 | 135.11 | 2M |
| 16 July 2026 | 129.45 | 134.77 | 129.45 | 134.33 | 2M |
| 15 July 2026 | 131.18 | 132.52 | 128.95 | 129.21 | 2M |
| 14 July 2026 | 131.42 | 132.65 | 130.88 | 131.57 | 1M |
| 13 July 2026 | 131.36 | 133.33 | 131.05 | 131.53 | 1M |
| 10 July 2026 | 130.74 | 131.70 | 129.64 | 130.69 | 2M |
| 9 July 2026 | 131.10 | 131.86 | 130.09 | 130.55 | 1M |
| 8 July 2026 | 135.96 | 135.96 | 131.75 | 131.88 | 2M |
| 7 July 2026 | 134.68 | 138.42 | 134.26 | 134.82 | 2M |
| 6 July 2026 | 135.75 | 136.13 | 132.00 | 133.09 | 4M |
| 2 July 2026 | 133.03 | 136.93 | 132.07 | 136.86 | 3M |
| 1 July 2026 | 131.60 | 133.43 | 130.99 | 131.79 | 2M |
| 30 June 2026 | 132.30 | 133.44 | 130.92 | 131.58 | 3M |
| 29 June 2026 | 131.36 | 133.14 | 130.78 | 132.50 | 2M |
| 26 June 2026 | 131.30 | 132.68 | 129.70 | 132.68 | 4M |
| 25 June 2026 | 130.50 | 131.39 | 128.62 | 130.00 | 2M |
| 24 June 2026 | 127.94 | 129.86 | 126.37 | 129.64 | 2M |
| 23 June 2026 | 126.75 | 127.24 | 125.69 | 126.60 | 2M |
| 22 June 2026 | 125.33 | 127.70 | 124.65 | 124.92 | 2M |
| 18 June 2026 | 125.70 | 127.55 | 124.53 | 125.07 | 5M |
| 17 June 2026 | 127.75 | 128.54 | 124.48 | 125.41 | 2M |
| 16 June 2026 | 127.56 | 128.74 | 126.89 | 128.47 | 3M |
| 15 June 2026 | 123.80 | 127.94 | 123.33 | 126.87 | 3M |
| 12 June 2026 | 124.74 | 126.54 | 124.19 | 126.31 | 2M |
| 11 June 2026 | 125.79 | 127.20 | 124.07 | 124.45 | 2M |
| 10 June 2026 | 126.95 | 128.04 | 125.60 | 126.46 | 2M |
| 9 June 2026 | 122.50 | 126.73 | 122.01 | 125.53 | 2M |
| 8 June 2026 | 123.56 | 124.70 | 122.27 | 122.49 | 1M |
| 5 June 2026 | 123.34 | 126.70 | 122.62 | 124.47 | 3M |
| 4 June 2026 | 125.13 | 125.85 | 121.95 | 122.25 | 2M |
| 3 June 2026 | 123.51 | 125.26 | 123.00 | 123.81 | 3M |
| 2 June 2026 | 121.95 | 123.70 | 120.57 | 123.68 | 2M |
| 1 June 2026 | 122.99 | 123.29 | 120.61 | 121.13 | 2M |
| 29 May 2026 | 123.06 | 124.50 | 122.11 | 123.27 | 6M |
| 28 May 2026 | 123.72 | 125.17 | 122.28 | 122.35 | 2M |
| 27 May 2026 | 123.61 | 125.75 | 123.22 | 123.78 | 1M |
| 26 May 2026 | 124.96 | 125.29 | 123.80 | 123.85 | 1M |
| 22 May 2026 | 124.00 | 125.67 | 123.45 | 125.20 | 1M |
| 21 May 2026 | 122.50 | 124.13 | 121.94 | 123.88 | 1M |
| 20 May 2026 | 123.65 | 124.83 | 121.99 | 122.36 | 2M |
| 19 May 2026 | 124.97 | 126.32 | 123.85 | 124.16 | 2M |
| 18 May 2026 | 125.14 | 126.63 | 123.52 | 124.83 | 2M |
| 15 May 2026 | 126.31 | 126.86 | 124.26 | 124.29 | 3M |
| 14 May 2026 | 127.24 | 127.79 | 125.95 | 125.98 | 1M |
| 13 May 2026 | 126.25 | 127.67 | 125.46 | 127.37 | 2M |
| 12 May 2026 | 125.37 | 127.98 | 124.90 | 127.65 | 3M |
| 11 May 2026 | 125.82 | 126.22 | 124.99 | 126.01 | 2M |
| 8 May 2026 | 126.45 | 127.41 | 124.94 | 125.05 | 1M |
| 7 May 2026 | 124.86 | 126.92 | 123.55 | 126.20 | 2M |
| 6 May 2026 | 125.00 | 127.17 | 124.69 | 125.68 | 2M |
| 5 May 2026 | 126.34 | 127.00 | 124.85 | 126.05 | 1M |
| 4 May 2026 | 126.84 | 127.58 | 125.42 | 126.85 | 2M |
| 1 May 2026 | 129.48 | 129.48 | 126.94 | 127.38 | 2M |
| 30 April 2026 | 135.19 | 136.75 | 126.12 | 128.42 | 3M |
| 29 April 2026 | 131.83 | 133.45 | 131.53 | 131.97 | 2M |
| 28 April 2026 | 133.77 | 134.61 | 131.55 | 132.67 | 1M |
| 27 April 2026 | 132.38 | 133.26 | 131.86 | 131.96 | 1M |
| 24 April 2026 | 134.32 | 135.48 | 132.35 | 132.42 | 2M |
| 23 April 2026 | 132.42 | 135.53 | 131.90 | 134.97 | 2M |
| 22 April 2026 | 132.48 | 133.98 | 130.59 | 131.13 | 1M |
| 21 April 2026 | 133.93 | 134.12 | 130.72 | 132.05 | 2M |
| 20 April 2026 | 132.74 | 135.64 | 132.05 | 133.25 | 2M |
| 17 April 2026 | 129.49 | 131.81 | 128.50 | 131.61 | 2M |
| 16 April 2026 | 130.31 | 130.74 | 128.81 | 130.70 | 2M |
| 15 April 2026 | 132.10 | 132.27 | 128.79 | 130.31 | 3M |
| 14 April 2026 | 134.19 | 134.60 | 132.19 | 133.39 | 2M |
| 13 April 2026 | 136.03 | 136.93 | 133.47 | 134.41 | 2M |
| 10 April 2026 | 138.99 | 139.63 | 136.59 | 137.22 | 2M |
| 9 April 2026 | 136.05 | 139.49 | 135.60 | 139.25 | 3M |
| 8 April 2026 | 133.00 | 136.42 | 130.86 | 136.36 | 3M |
| 7 April 2026 | 138.17 | 138.63 | 135.31 | 135.37 | 2M |
| 6 April 2026 | 137.91 | 138.56 | 137.20 | 137.91 | 1M |
| 2 April 2026 | 137.92 | 139.25 | 137.39 | 138.14 | 2M |
| 1 April 2026 | 135.08 | 137.46 | 135.08 | 136.79 | 2M |
| 31 March 2026 | 139.11 | 139.30 | 134.76 | 136.09 | 2M |
| 30 March 2026 | 138.17 | 139.49 | 137.00 | 138.82 | 1M |
| 27 March 2026 | 137.72 | 138.74 | 136.61 | 136.86 | 2M |
| 26 March 2026 | 134.95 | 138.20 | 133.60 | 137.51 | 1M |
| 25 March 2026 | 134.34 | 135.40 | 131.52 | 134.59 | 2M |
| 24 March 2026 | 135.34 | 137.70 | 133.55 | 133.58 | 2M |
| 23 March 2026 | 135.71 | 136.96 | 135.21 | 135.73 | 2M |
| 20 March 2026 | 137.09 | 137.74 | 135.14 | 135.79 | 4M |
| 19 March 2026 | 135.89 | 137.37 | 134.55 | 137.10 | 2M |
| 18 March 2026 | 138.00 | 138.56 | 135.54 | 136.75 | 1M |
| 17 March 2026 | 140.08 | 140.08 | 137.93 | 138.23 | 2M |
| 16 March 2026 | 140.44 | 140.44 | 137.48 | 139.12 | 2M |
| 13 March 2026 | 139.83 | 140.63 | 138.31 | 139.69 | 2M |
| 12 March 2026 | 134.53 | 141.21 | 133.04 | 138.25 | 3M |
| 11 March 2026 | 132.44 | 134.64 | 132.04 | 134.34 | 1M |
| 10 March 2026 | 136.82 | 137.77 | 132.60 | 132.84 | 2M |
| 9 March 2026 | 137.00 | 138.59 | 134.92 | 137.73 | 3M |
| 6 March 2026 | 134.30 | 137.81 | 132.87 | 137.49 | 2M |
| 5 March 2026 | 135.37 | 136.89 | 134.47 | 134.63 | 2M |
| 4 March 2026 | 135.40 | 136.76 | 134.01 | 136.41 | 2M |
| 3 March 2026 | 134.24 | 136.49 | 131.71 | 135.81 | 2M |
| 2 March 2026 | 135.52 | 137.27 | 135.09 | 135.44 | 1M |
| 27 February 2026 | 135.26 | 137.72 | 134.47 | 136.03 | 3M |
| 26 February 2026 | 134.66 | 135.18 | 133.22 | 134.32 | 2M |
| 25 February 2026 | 133.62 | 134.32 | 131.35 | 134.22 | 2M |
| 24 February 2026 | 133.26 | 134.11 | 131.75 | 134.08 | 2M |
| 23 February 2026 | 130.41 | 133.19 | 130.20 | 132.92 | 2M |
| 20 February 2026 | 132.28 | 132.50 | 129.22 | 129.37 | 2M |
| 19 February 2026 | 132.10 | 134.21 | 129.18 | 131.36 | 2M |
| 18 February 2026 | 132.37 | 134.60 | 130.44 | 131.16 | 2M |
| 17 February 2026 | 134.04 | 135.00 | 132.06 | 133.51 | 2M |
| 13 February 2026 | 127.85 | 133.68 | 127.85 | 133.50 | 3M |
| 12 February 2026 | 123.75 | 129.89 | 123.50 | 128.37 | 3M |
| 11 February 2026 | 124.59 | 124.98 | 122.96 | 123.69 | 2M |
| 10 February 2026 | 122.58 | 126.38 | 122.00 | 125.03 | 2M |
| 9 February 2026 | 124.33 | 124.54 | 121.28 | 122.95 | 2M |
| 6 February 2026 | 126.46 | 127.27 | 124.15 | 124.33 | 1M |
| 5 February 2026 | 124.95 | 127.50 | 124.57 | 125.68 | 2M |
| 4 February 2026 | 127.03 | 127.42 | 124.00 | 124.30 | 2M |
| 3 February 2026 | 126.57 | 129.92 | 125.52 | 125.89 | 3M |
| 2 February 2026 | 129.61 | 129.89 | 126.38 | 126.57 | 2M |
| 30 January 2026 | 129.26 | 129.26 | 127.51 | 129.13 | 1M |
| 29 January 2026 | 127.05 | 130.05 | 127.05 | 129.00 | 1M |
| 28 January 2026 | 130.49 | 131.20 | 126.36 | 127.05 | 1M |
| 27 January 2026 | 130.39 | 131.63 | 129.37 | 130.53 | 1M |
| 26 January 2026 | 130.45 | 132.13 | 130.16 | 130.74 | 1M |
| 23 January 2026 | 131.56 | 131.88 | 129.27 | 129.71 | 1M |
| 22 January 2026 | 131.08 | 132.68 | 129.83 | 131.56 | 1M |
| 21 January 2026 | 132.23 | 132.86 | 130.53 | 130.99 | 1M |
| 20 January 2026 | 132.76 | 133.50 | 129.90 | 131.42 | 1M |
| 16 January 2026 | 132.69 | 133.73 | 132.32 | 133.34 | 2M |
| 15 January 2026 | 132.21 | 133.65 | 131.88 | 133.35 | 2M |
| 14 January 2026 | 131.47 | 132.87 | 130.85 | 132.45 | 2M |
| 13 January 2026 | 129.67 | 131.38 | 128.68 | 131.26 | 2M |
| 12 January 2026 | 130.31 | 132.27 | 129.26 | 130.30 | 2M |
| 9 January 2026 | 128.57 | 129.92 | 127.57 | 127.98 | 1M |
| 8 January 2026 | 126.72 | 129.93 | 126.72 | 129.27 | 2M |
| 7 January 2026 | 129.56 | 130.54 | 127.17 | 127.27 | 1M |
| 6 January 2026 | 127.18 | 129.93 | 126.85 | 128.97 | 2M |
| 5 January 2026 | 129.58 | 130.10 | 125.56 | 127.40 | 2M |
| 2 January 2026 | 130.23 | 131.36 | 129.13 | 130.32 | 864,700 |
| 31 December 2025 | 130.92 | 131.38 | 130.36 | 130.50 | 658,900 |
| 30 December 2025 | 130.94 | 131.84 | 130.70 | 131.13 | 789,400 |
| 29 December 2025 | 130.88 | 131.52 | 129.56 | 130.95 | 732,200 |
| 26 December 2025 | 131.33 | 131.52 | 130.23 | 130.55 | 563,400 |
| 24 December 2025 | 130.66 | 131.40 | 130.62 | 131.28 | 368,600 |
| 23 December 2025 | 131.55 | 131.73 | 130.46 | 130.75 | 869,100 |
| 22 December 2025 | 129.80 | 132.19 | 129.09 | 131.67 | 1M |
| 19 December 2025 | 132.68 | 132.68 | 130.22 | 130.25 | 3M |
| 18 December 2025 | 132.76 | 134.64 | 132.55 | 133.02 | 2M |
| 17 December 2025 | 132.20 | 134.21 | 131.58 | 134.01 | 2M |
| 16 December 2025 | 134.68 | 135.53 | 131.95 | 132.72 | 3M |
| 15 December 2025 | 132.06 | 134.41 | 131.50 | 134.13 | 2M |
| 12 December 2025 | 130.53 | 132.20 | 130.42 | 131.55 | 2M |
| 11 December 2025 | 129.64 | 132.20 | 129.00 | 130.09 | 2M |
| 10 December 2025 | 128.15 | 129.17 | 127.51 | 128.72 | 3M |
| 9 December 2025 | 128.93 | 130.11 | 127.88 | 128.15 | 2M |
| 8 December 2025 | 129.13 | 130.00 | 127.64 | 128.46 | 2M |
| 5 December 2025 | 128.38 | 130.28 | 128.07 | 129.50 | 2M |
| 4 December 2025 | 130.86 | 131.55 | 128.00 | 128.93 | 3M |
| 3 December 2025 | 131.22 | 132.45 | 129.63 | 130.97 | 2M |
| 2 December 2025 | 131.73 | 133.37 | 129.48 | 130.75 | 3M |
| 1 December 2025 | 129.79 | 131.98 | 129.04 | 131.00 | 3M |
| 28 November 2025 | 129.18 | 130.67 | 128.50 | 130.07 | 845,000 |
| 26 November 2025 | 131.00 | 131.69 | 129.83 | 129.85 | 2M |
| 25 November 2025 | 132.65 | 133.00 | 130.25 | 130.39 | 1M |
| 24 November 2025 | 132.74 | 132.85 | 131.01 | 131.51 | 5M |
| 21 November 2025 | 129.06 | 133.98 | 127.94 | 132.74 | 4M |
| 20 November 2025 | 127.31 | 128.32 | 125.91 | 128.13 | 2M |
| 19 November 2025 | 129.70 | 130.24 | 126.74 | 127.12 | 2M |
| 18 November 2025 | 132.90 | 133.31 | 129.51 | 129.91 | 2M |
| 17 November 2025 | 132.31 | 133.26 | 131.46 | 132.68 | 2M |
| 14 November 2025 | 132.65 | 133.98 | 130.74 | 131.62 | 2M |
| 13 November 2025 | 128.61 | 132.22 | 128.00 | 131.46 | 2M |
| 12 November 2025 | 129.96 | 130.36 | 129.01 | 129.77 | 2M |
| 11 November 2025 | 129.39 | 130.79 | 128.95 | 130.01 | 1M |
| 10 November 2025 | 129.71 | 130.36 | 127.61 | 128.94 | 2M |
| 7 November 2025 | 130.19 | 131.59 | 129.71 | 130.84 | 1M |
| 6 November 2025 | 131.17 | 132.44 | 129.31 | 129.50 | 1M |
| 5 November 2025 | 130.02 | 132.58 | 129.40 | 130.97 | 3M |
| 4 November 2025 | 127.40 | 129.66 | 126.79 | 128.08 | 3M |
| 3 November 2025 | 128.28 | 128.42 | 125.49 | 125.97 | 2M |
| 31 October 2025 | 125.77 | 128.75 | 123.90 | 128.43 | 3M |
| 30 October 2025 | 130.13 | 131.05 | 126.45 | 126.70 | 2M |
| 29 October 2025 | 133.86 | 134.46 | 129.96 | 130.06 | 2M |