American Water Works (0HEW) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

138.11

+2.12 (+1.56%)

Closed

Aug 24, 2026

Day's Range

133.39

138.32

52 wk Range

119.50

146.03

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	125.44	130.00	124.00	124.32	636
May 27, 2026	123.85	126.00	123.20	124.75	516
May 28, 2026	123.80	126.00	122.36	123.78	144
May 29, 2026	123.55	125.50	122.20	122.62	4.39K
Jun 1, 2026	125.95	125.95	121.00	121.94	23.11K
Jun 2, 2026	121.13	123.80	120.58	122.36	1.71K
Jun 3, 2026	123.68	125.15	122.17	124.31	272
Jun 4, 2026	125.52	128.00	122.00	122.33	310
Jun 5, 2026	123.55	125.83	122.22	125.83	345
Jun 8, 2026	125.13	129.48	122.00	122.65	288

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup