American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 114.90
-1.20 (-1.03%)
Sep 18, 2025, 5:35 PM CET
ETR:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 122.20 | 125.55 | 122.20 | 125.55 | 124.84 | 2.57% | 87 |
| Jul 31, 2025 | 122.45 | 122.45 | 120.80 | 122.40 | 121.71 | -0.16% | 98 |
| Jul 30, 2025 | 122.35 | 122.60 | 122.20 | 122.60 | 121.91 | 1.16% | 388 |
| Jul 29, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.51 | 1.08% | 50 |
| Jul 28, 2025 | 120.45 | 120.45 | 119.00 | 119.90 | 119.22 | 0.33% | 428 |
| Jul 25, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | 118.82 | -0.25% | 134 |
| Jul 24, 2025 | 121.00 | 121.00 | 119.80 | 119.80 | 119.12 | -1.40% | 277 |
| Jul 23, 2025 | 124.85 | 124.85 | 121.50 | 121.50 | 120.81 | -1.54% | 180 |
| Jul 22, 2025 | 124.40 | 124.40 | 123.40 | 123.40 | 122.70 | 0.41% | 5 |
| Jul 21, 2025 | 120.90 | 122.90 | 120.90 | 122.90 | 122.20 | -0.04% | 128 |
| Jul 18, 2025 | 122.60 | 123.90 | 122.60 | 122.95 | 122.25 | 1.24% | 69 |
| Jul 17, 2025 | 122.20 | 122.25 | 121.45 | 121.45 | 120.76 | 1.04% | 234 |
| Jul 16, 2025 | 121.40 | 121.70 | 120.20 | 120.20 | 119.52 | -1.27% | 132 |
| Jul 15, 2025 | 123.60 | 123.60 | 121.75 | 121.75 | 121.06 | -0.45% | 114 |
| Jul 14, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 121.60 | 1.20% | 188 |
| Jul 11, 2025 | 120.40 | 122.60 | 120.40 | 120.85 | 120.16 | -1.43% | 263 |
| Jul 10, 2025 | 121.00 | 122.70 | 120.65 | 122.60 | 121.90 | 1.62% | 481 |