American Water Works Company, Inc. (ETR:AWC)
Germany flag Germany · Delayed Price · Currency is EUR
123.15
-0.20 (-0.16%)
Aug 27, 2025, 9:04 AM CET

ETR:AWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025125.45125.45122.65123.35123.35-0.20%436
Aug 25, 2025125.70125.70123.45123.60123.60-1.12%170
Aug 22, 2025126.65127.05125.00125.00125.00-0.44%210
Aug 21, 2025125.55125.55125.55125.55125.550.48%302
Aug 20, 2025121.90125.00121.90124.95124.951.13%302
Aug 19, 2025122.15123.55122.15123.55123.550.77%428
Aug 18, 2025122.85122.85122.60122.60122.60-0.16%492
Aug 15, 2025123.95123.95121.80122.80122.80-0.61%684
Aug 14, 2025123.55123.55123.55123.55123.551.19%20
Aug 13, 2025121.15122.10120.40122.10122.100.62%289
Aug 12, 2025124.15124.15121.35121.35121.35-3.04%138
Aug 11, 2025125.20125.20125.15125.15124.440.68%2
Aug 8, 2025124.30124.30124.30124.30123.601.39%79
Aug 7, 2025122.45123.15122.35122.60121.91-0.08%156
Aug 6, 2025121.90122.70121.90122.70122.00-2.19%4
Aug 5, 2025125.45125.45125.45125.45124.74-1.30%3
Aug 4, 2025125.30127.10125.30127.10126.381.23%155
Aug 1, 2025122.20125.55122.20125.55124.842.57%87
Jul 31, 2025122.45122.45120.80122.40121.71-0.16%98
Jul 30, 2025122.35122.60122.20122.60121.911.16%388
Jul 29, 2025121.20121.20121.20121.20120.511.08%50
Jul 28, 2025120.45120.45119.00119.90119.220.33%428
Jul 25, 2025119.80119.80119.50119.50118.82-0.25%134
Jul 24, 2025121.00121.00119.80119.80119.12-1.40%277
Jul 23, 2025124.85124.85121.50121.50120.81-1.54%180
Jul 22, 2025124.40124.40123.40123.40122.700.41%5
Jul 21, 2025120.90122.90120.90122.90122.20-0.04%128
Jul 18, 2025122.60123.90122.60122.95122.251.24%69
Jul 17, 2025122.20122.25121.45121.45120.761.04%234
Jul 16, 2025121.40121.70120.20120.20119.52-1.27%132
Jul 15, 2025123.60123.60121.75121.75121.06-0.45%114
Jul 14, 2025122.30122.30122.30122.30121.601.20%188
Jul 11, 2025120.40122.60120.40120.85120.16-1.43%263
Jul 10, 2025121.00122.70120.65122.60121.901.62%481
Jul 9, 2025119.35120.65119.35120.65119.961.13%245
Jul 8, 2025119.30119.30119.30119.30118.620.21%3,057
Jul 7, 2025119.55119.55119.00119.05118.37-0.04%5,869
Jul 4, 2025119.10119.10119.10119.10118.42-2,971
Jul 3, 2025119.10119.10119.10119.10118.42-0.67%1,522
Jul 2, 2025121.50121.50119.90119.90119.22-0.17%73
Jul 1, 2025118.95120.10118.40120.10119.422.08%50
Jun 30, 2025117.45117.65117.45117.65116.98-0.17%70
Jun 27, 2025117.70118.30116.65117.85117.18-0.92%402
Jun 26, 2025118.95118.95118.95118.95118.27-1.33%235
Jun 25, 2025121.75121.95120.55120.55119.86-1.83%68
Jun 24, 2025124.25124.25122.70122.80122.10-1.41%191
Jun 23, 2025123.35124.55123.35124.55123.841.30%31
Jun 20, 2025123.10123.10122.95122.95122.250.70%13
Jun 19, 2025123.20123.20122.10122.10121.40-0.49%2
Jun 18, 2025120.60123.50120.60122.70122.000.78%162