Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,012.11 -326.77 (-0.52%) CMC Crypto 200
1,309.57 -55.56 (-4.07%)
American Water Works Company, Inc. (0HEW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 131.31 | 131.41 | 130.28 | 131.36 | 131.36 | 3,195 |
| 03 May 2024 | 127.58 | 128.35 | 126.20 | 127.41 | 127.41 | 617 |
| 02 May 2024 | 123.60 | 124.91 | 123.01 | 123.29 | 123.29 | 2,000 |
| 01 May 2024 | 122.09 | 124.88 | 122.04 | 124.88 | 124.88 | 3,878 |
| 30 Apr 2024 | 121.41 | 122.69 | 121.20 | 122.63 | 122.63 | 541 |
| 29 Apr 2024 | 121.73 | 122.56 | 120.78 | 122.45 | 122.45 | 22,034 |
| 26 Apr 2024 | 121.97 | 122.08 | 121.06 | 121.47 | 121.47 | 246 |
| 25 Apr 2024 | 121.37 | 122.13 | 120.00 | 121.85 | 121.85 | 2,642 |
| 24 Apr 2024 | 118.56 | 121.34 | 118.51 | 121.28 | 121.28 | 3,402 |
| 23 Apr 2024 | 119.25 | 120.48 | 118.97 | 120.25 | 120.25 | 3,174 |
| 22 Apr 2024 | 118.60 | 119.59 | 117.98 | 119.55 | 119.55 | 301 |
| 19 Apr 2024 | 118.13 | 119.33 | 117.51 | 119.27 | 119.27 | 592 |
| 18 Apr 2024 | 116.14 | 116.57 | 115.05 | 116.26 | 116.26 | 1,353 |
| 17 Apr 2024 | 113.78 | 114.68 | 113.73 | 114.68 | 114.68 | 1,139 |
| 16 Apr 2024 | 115.21 | 115.68 | 113.46 | 114.46 | 114.46 | 1,764 |
| 15 Apr 2024 | 117.39 | 117.39 | 115.18 | 115.60 | 115.60 | 2,183 |
| 12 Apr 2024 | 118.04 | 118.04 | 116.16 | 116.85 | 116.85 | 707 |
| 11 Apr 2024 | 119.58 | 119.58 | 116.96 | 118.08 | 118.08 | 448 |
| 10 Apr 2024 | 119.03 | 119.24 | 117.04 | 117.78 | 117.78 | 4,108 |
| 09 Apr 2024 | 120.78 | 121.87 | 120.27 | 121.28 | 121.28 | 1,842 |
| 08 Apr 2024 | 118.84 | 120.34 | 118.55 | 120.26 | 120.26 | 731 |
| 05 Apr 2024 | 119.25 | 119.89 | 117.88 | 118.10 | 118.10 | 4,895 |
| 04 Apr 2024 | 120.24 | 120.83 | 119.44 | 120.51 | 120.51 | 2,510 |
| 03 Apr 2024 | 119.19 | 119.53 | 118.85 | 119.20 | 119.20 | 962 |
| 02 Apr 2024 | 120.11 | 121.29 | 119.24 | 119.24 | 119.24 | 1,568 |
| 28 Mar 2024 | 121.69 | 122.29 | 120.70 | 121.43 | 121.43 | 1,252 |
| 27 Mar 2024 | 118.36 | 121.28 | 118.02 | 121.28 | 121.28 | 1,214 |
| 26 Mar 2024 | 117.04 | 117.68 | 116.65 | 117.23 | 117.23 | 451 |
| 25 Mar 2024 | 118.16 | 118.47 | 117.05 | 117.19 | 117.19 | 901 |
| 22 Mar 2024 | 118.43 | 118.92 | 117.47 | 117.82 | 117.82 | 3,326 |
| 21 Mar 2024 | 119.49 | 119.90 | 118.44 | 118.44 | 118.44 | 3,452 |
| 20 Mar 2024 | 118.32 | 118.32 | 117.03 | 117.52 | 117.52 | 2,275 |
| 19 Mar 2024 | 117.53 | 118.21 | 117.07 | 117.07 | 117.07 | 543 |
| 18 Mar 2024 | 117.10 | 118.08 | 116.30 | 117.28 | 117.28 | 1,761 |
| 15 Mar 2024 | 117.36 | 118.43 | 116.64 | 117.04 | 117.04 | 30,260 |
| 14 Mar 2024 | 119.84 | 120.12 | 117.94 | 117.96 | 117.96 | 1,064 |
| 13 Mar 2024 | 118.98 | 121.49 | 118.92 | 120.86 | 120.86 | 264 |
| 12 Mar 2024 | 119.23 | 120.38 | 118.59 | 118.70 | 118.70 | 265 |
| 11 Mar 2024 | 118.25 | 121.08 | 118.01 | 120.21 | 120.21 | 772 |
| 08 Mar 2024 | 119.93 | 120.11 | 118.04 | 118.14 | 118.14 | 294 |
| 07 Mar 2024 | 119.40 | 120.06 | 118.88 | 118.99 | 118.99 | 405 |
| 06 Mar 2024 | 120.38 | 120.75 | 119.41 | 119.76 | 119.76 | 434 |
| 05 Mar 2024 | 122.55 | 122.55 | 119.27 | 119.27 | 119.27 | 790 |
| 04 Mar 2024 | 119.37 | 120.52 | 118.77 | 120.52 | 120.52 | 31 |
| 01 Mar 2024 | 120.00 | 120.00 | 116.87 | 119.01 | 119.01 | 495 |
| 29 Feb 2024 | 118.97 | 119.20 | 117.69 | 118.77 | 118.77 | 1,252 |
| 28 Feb 2024 | 118.22 | 119.12 | 117.85 | 118.06 | 118.06 | 241 |
| 27 Feb 2024 | 120.84 | 120.84 | 117.13 | 117.74 | 117.74 | 2,336 |
| 26 Feb 2024 | 118.41 | 118.68 | 116.72 | 117.26 | 117.26 | 229 |
| 23 Feb 2024 | 118.79 | 119.62 | 118.37 | 118.37 | 118.37 | 721 |
| 22 Feb 2024 | 121.07 | 121.58 | 118.33 | 118.71 | 118.71 | 523 |
| 21 Feb 2024 | 121.53 | 122.16 | 120.76 | 121.43 | 121.43 | 898 |
| 20 Feb 2024 | 123.00 | 123.01 | 120.81 | 121.26 | 121.26 | 1,089 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 124.26 | 124.26 | 121.05 | 122.77 | 122.77 | 144 |
| 15 Feb 2024 | 122.32 | 123.53 | 121.00 | 123.39 | 123.39 | 614 |
| 14 Feb 2024 | 119.96 | 120.78 | 119.28 | 120.53 | 120.53 | 4,366 |
| 13 Feb 2024 | 121.96 | 122.35 | 119.16 | 119.50 | 119.50 | 942 |
| 12 Feb 2024 | 122.17 | 123.72 | 121.97 | 123.34 | 123.34 | 1,077 |
| 09 Feb 2024 | 121.15 | 122.33 | 121.15 | 121.91 | 121.91 | 1,803 |
| 08 Feb 2024 | 121.09 | 121.50 | 120.57 | 120.78 | 120.78 | 433 |
| 07 Feb 2024 | 122.00 | 122.51 | 121.64 | 122.40 | 122.40 | 557 |
| 07 Feb 2024 | 0.7075 Dividend | |||||
| 06 Feb 2024 | 121.01 | 122.88 | 120.62 | 122.03 | 121.32 | 326 |
| 05 Feb 2024 | 121.65 | 122.32 | 121.23 | 121.82 | 121.11 | 1,217 |
| 02 Feb 2024 | 123.27 | 124.09 | 122.47 | 123.52 | 122.80 | 264 |
| 01 Feb 2024 | 123.31 | 124.61 | 122.83 | 124.61 | 123.88 | 577 |
| 31 Jan 2024 | 124.46 | 126.52 | 124.28 | 124.31 | 123.59 | 666 |
| 30 Jan 2024 | 125.19 | 125.19 | 124.07 | 125.18 | 124.45 | 1,185 |
| 29 Jan 2024 | 124.63 | 125.74 | 122.67 | 125.74 | 125.01 | 1,604 |
| 26 Jan 2024 | 124.64 | 124.74 | 123.35 | 123.46 | 122.74 | 605 |
| 25 Jan 2024 | 122.80 | 123.99 | 122.20 | 122.87 | 122.16 | 1,217 |
| 24 Jan 2024 | 127.18 | 127.18 | 121.68 | 121.93 | 121.22 | 223 |
| 23 Jan 2024 | 127.45 | 128.14 | 125.88 | 126.44 | 125.71 | 396 |
| 22 Jan 2024 | 125.71 | 127.50 | 125.42 | 126.79 | 126.05 | 222 |
| 19 Jan 2024 | 126.06 | 126.07 | 124.54 | 125.38 | 124.65 | 273 |
| 18 Jan 2024 | 127.93 | 128.16 | 125.74 | 125.74 | 125.01 | 490 |
| 17 Jan 2024 | 129.46 | 130.48 | 127.72 | 128.14 | 127.40 | 1,020 |
| 16 Jan 2024 | 132.03 | 132.68 | 131.05 | 131.87 | 131.11 | 183 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 133.79 | 133.79 | 131.90 | 132.40 | 131.63 | 165 |
| 11 Jan 2024 | 133.24 | 133.36 | 130.48 | 131.42 | 130.66 | 197 |
| 10 Jan 2024 | 132.74 | 133.80 | 132.74 | 133.80 | 133.02 | 6,204 |
| 09 Jan 2024 | 132.59 | 134.67 | 131.88 | 133.97 | 133.19 | 208 |
| 08 Jan 2024 | 131.35 | 131.82 | 131.19 | 131.37 | 130.61 | 62 |
| 05 Jan 2024 | 131.02 | 131.31 | 130.90 | 130.90 | 130.14 | 98 |
| 04 Jan 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 130.75 | 3 |
| 03 Jan 2024 | 133.26 | 133.67 | 132.59 | 133.67 | 132.90 | 302 |
| 02 Jan 2024 | 132.10 | 133.88 | 130.70 | 133.19 | 132.42 | 86 |
| 29 Dec 2023 | 132.37 | 132.92 | 131.49 | 131.57 | 130.81 | 103 |
| 28 Dec 2023 | 131.87 | 132.76 | 131.42 | 132.74 | 131.98 | 454 |
| 27 Dec 2023 | 132.30 | 132.70 | 132.30 | 132.70 | 131.93 | 204 |
| 22 Dec 2023 | 132.18 | 132.69 | 131.90 | 132.10 | 131.33 | 491 |
| 21 Dec 2023 | 131.57 | 132.40 | 130.84 | 131.07 | 130.31 | 191 |
| 20 Dec 2023 | 132.60 | 133.73 | 131.95 | 133.73 | 132.95 | 124 |
| 19 Dec 2023 | 131.26 | 132.03 | 130.84 | 131.85 | 131.09 | 415 |
| 18 Dec 2023 | 131.69 | 132.49 | 130.31 | 131.40 | 130.64 | 282 |
| 15 Dec 2023 | 133.13 | 133.93 | 131.27 | 131.82 | 131.06 | 400 |
| 14 Dec 2023 | 135.08 | 137.45 | 134.67 | 134.76 | 133.97 | 16,034 |
| 13 Dec 2023 | 130.19 | 131.54 | 129.95 | 130.92 | 130.16 | 950 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.