American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 123.65
+1.55 (1.27%)
Oct 10, 2025, 5:35 PM CET
ETR:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 121.90 | 123.65 | 121.65 | 123.65 | 123.65 | 1.27% | 235 |
| Oct 9, 2025 | 120.85 | 122.20 | 120.85 | 122.10 | 122.10 | 0.04% | 8 |
| Oct 8, 2025 | 122.25 | 123.25 | 121.90 | 122.05 | 122.05 | 0.21% | 29 |
| Oct 7, 2025 | 119.30 | 121.80 | 118.75 | 121.80 | 121.80 | 4.19% | 93 |
| Oct 6, 2025 | 117.25 | 118.20 | 116.90 | 116.90 | 116.90 | 0.17% | 151 |
| Oct 3, 2025 | 115.25 | 116.70 | 115.25 | 116.70 | 116.70 | -0.04% | 8 |
| Oct 2, 2025 | 115.80 | 116.90 | 115.10 | 116.75 | 116.75 | -0.51% | 83 |
| Oct 1, 2025 | 118.30 | 118.50 | 117.35 | 117.35 | 117.35 | -0.76% | 187 |
| Sep 30, 2025 | 116.95 | 118.35 | 114.00 | 118.25 | 118.25 | 1.63% | 3,401 |
| Sep 29, 2025 | 116.65 | 116.65 | 116.35 | 116.35 | 116.35 | 0.04% | 12 |
| Sep 26, 2025 | 115.85 | 116.65 | 115.05 | 116.30 | 116.30 | -0.64% | 220 |
| Sep 25, 2025 | 116.30 | 117.05 | 116.30 | 117.05 | 117.05 | 0.99% | 15 |
| Sep 24, 2025 | 117.20 | 117.20 | 115.90 | 115.90 | 115.90 | 1.40% | 15 |
| Sep 23, 2025 | 114.25 | 114.30 | 114.25 | 114.30 | 114.30 | -0.61% | 33 |
| Sep 22, 2025 | 114.05 | 115.80 | 113.65 | 115.00 | 115.00 | -0.04% | 588 |
| Sep 19, 2025 | 115.15 | 115.15 | 115.05 | 115.05 | 115.05 | 0.13% | 948 |
| Sep 18, 2025 | 115.65 | 116.15 | 113.60 | 114.90 | 114.90 | -1.03% | 948 |
| Sep 17, 2025 | 115.00 | 116.55 | 115.00 | 116.10 | 116.10 | -0.04% | 112 |
| Sep 16, 2025 | 117.10 | 117.10 | 115.65 | 116.15 | 116.15 | -1.27% | 388 |
| Sep 15, 2025 | 118.60 | 118.60 | 117.65 | 117.65 | 117.65 | -0.80% | 107 |
| Sep 12, 2025 | 118.25 | 118.85 | 118.25 | 118.60 | 118.60 | 0.76% | 35 |
| Sep 11, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.72% | 167 |
| Sep 10, 2025 | 118.85 | 119.20 | 118.25 | 118.55 | 118.55 | -0.13% | 167 |
| Sep 9, 2025 | 119.30 | 119.30 | 118.60 | 118.70 | 118.70 | -0.88% | 35 |
| Sep 8, 2025 | 123.35 | 123.35 | 119.55 | 119.75 | 119.75 | -1.80% | 14 |
| Sep 5, 2025 | 121.30 | 121.95 | 121.30 | 121.95 | 121.95 | 0.49% | 29 |
| Sep 4, 2025 | 121.50 | 121.80 | 121.35 | 121.35 | 121.35 | 0.58% | 3 |
| Sep 3, 2025 | 120.60 | 120.70 | 120.60 | 120.65 | 120.65 | -1.27% | 22 |
| Sep 2, 2025 | 123.00 | 123.05 | 122.20 | 122.20 | 122.20 | -0.45% | 2,706 |
| Sep 1, 2025 | 122.25 | 122.75 | 122.00 | 122.75 | 122.75 | -0.12% | 159 |
| Aug 29, 2025 | 121.50 | 123.35 | 121.50 | 122.90 | 122.90 | - | 86 |
| Aug 28, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.49% | 50 |
| Aug 27, 2025 | 123.15 | 123.50 | 123.15 | 123.50 | 123.50 | 0.12% | 1 |
| Aug 26, 2025 | 125.45 | 125.45 | 122.65 | 123.35 | 123.35 | -0.20% | 436 |
| Aug 25, 2025 | 125.70 | 125.70 | 123.45 | 123.60 | 123.60 | -1.12% | 170 |
| Aug 22, 2025 | 126.65 | 127.05 | 125.00 | 125.00 | 125.00 | -0.44% | 210 |
| Aug 21, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 0.48% | 302 |
| Aug 20, 2025 | 121.90 | 125.00 | 121.90 | 124.95 | 124.95 | 1.13% | 302 |
| Aug 19, 2025 | 122.15 | 123.55 | 122.15 | 123.55 | 123.55 | 0.77% | 428 |
| Aug 18, 2025 | 122.85 | 122.85 | 122.60 | 122.60 | 122.60 | -0.16% | 492 |
| Aug 15, 2025 | 123.95 | 123.95 | 121.80 | 122.80 | 122.80 | -0.61% | 684 |
| Aug 14, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 1.19% | 20 |
| Aug 13, 2025 | 121.15 | 122.10 | 120.40 | 122.10 | 122.10 | 0.62% | 289 |
| Aug 12, 2025 | 124.15 | 124.15 | 121.35 | 121.35 | 121.35 | -3.04% | 138 |
| Aug 11, 2025 | 125.20 | 125.20 | 125.15 | 125.15 | 124.44 | 0.68% | 2 |
| Aug 8, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 123.60 | 1.39% | 79 |
| Aug 7, 2025 | 122.45 | 123.15 | 122.35 | 122.60 | 121.91 | -0.08% | 156 |
| Aug 6, 2025 | 121.90 | 122.70 | 121.90 | 122.70 | 122.00 | -2.19% | 4 |
| Aug 5, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 124.74 | -1.30% | 3 |
| Aug 4, 2025 | 125.30 | 127.10 | 125.30 | 127.10 | 126.38 | 1.23% | 155 |