American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 112.15
+0.35 (0.31%)
At close: Nov 28, 2025
ETR:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 113.10 | 113.10 | 111.35 | 112.15 | 112.15 | 0.31% | 192 |
| Nov 27, 2025 | 111.40 | 111.80 | 111.30 | 111.80 | 111.80 | -0.36% | 117 |
| Nov 26, 2025 | 113.05 | 113.15 | 111.45 | 112.20 | 112.20 | -1.75% | 466 |
| Nov 25, 2025 | 113.60 | 114.20 | 111.00 | 114.20 | 114.20 | - | 759 |
| Nov 24, 2025 | 115.85 | 115.85 | 113.75 | 114.20 | 114.20 | 1.69% | 86 |
| Nov 21, 2025 | 111.60 | 112.30 | 111.55 | 112.30 | 112.30 | 1.86% | 164 |
| Nov 20, 2025 | 109.90 | 110.60 | 109.65 | 110.25 | 110.25 | -0.14% | 131 |
| Nov 19, 2025 | 111.95 | 111.95 | 110.40 | 110.40 | 110.40 | -2.47% | 25 |
| Nov 18, 2025 | 113.70 | 114.05 | 112.75 | 113.20 | 113.20 | -0.88% | 33 |
| Nov 17, 2025 | 114.40 | 114.60 | 113.10 | 114.20 | 114.20 | 1.06% | 199 |
| Nov 14, 2025 | 113.30 | 113.30 | 112.65 | 113.00 | 113.00 | 1.21% | 147 |
| Nov 13, 2025 | 111.05 | 111.65 | 111.05 | 111.65 | 111.65 | - | 226 |
| Nov 12, 2025 | 112.25 | 112.75 | 111.45 | 111.65 | 110.94 | -0.58% | 549 |
| Nov 11, 2025 | 111.45 | 112.55 | 111.45 | 112.30 | 111.58 | 0.90% | 95 |
| Nov 10, 2025 | 112.40 | 113.00 | 111.30 | 111.30 | 110.59 | -1.81% | 160 |
| Nov 7, 2025 | 112.35 | 113.55 | 112.35 | 113.35 | 112.63 | -0.57% | 23 |
| Nov 6, 2025 | 114.40 | 114.60 | 113.50 | 114.00 | 113.27 | -0.74% | 150 |
| Nov 5, 2025 | 110.65 | 114.85 | 110.65 | 114.85 | 114.12 | 3.47% | 445 |
| Nov 4, 2025 | 110.25 | 112.60 | 109.55 | 111.00 | 110.29 | 1.14% | 702 |
| Nov 3, 2025 | 111.45 | 111.45 | 109.50 | 109.75 | 109.05 | -0.68% | 542 |
| Oct 31, 2025 | 110.05 | 110.50 | 107.80 | 110.50 | 109.79 | -0.05% | 1,714 |
| Oct 30, 2025 | 113.85 | 114.80 | 110.55 | 110.55 | 109.84 | -2.17% | 469 |
| Oct 29, 2025 | 114.90 | 114.90 | 112.85 | 113.00 | 112.28 | -2.46% | 527 |
| Oct 28, 2025 | 118.25 | 118.25 | 115.20 | 115.85 | 115.11 | -3.26% | 276 |
| Oct 27, 2025 | 121.25 | 121.25 | 117.55 | 119.75 | 118.98 | -2.36% | 586 |
| Oct 24, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 121.87 | -0.08% | - |
| Oct 23, 2025 | 124.65 | 124.65 | 122.75 | 122.75 | 121.97 | -1.72% | 3 |
| Oct 22, 2025 | 123.95 | 125.15 | 123.95 | 124.90 | 124.10 | 1.30% | 4 |
| Oct 21, 2025 | 124.85 | 124.85 | 123.00 | 123.30 | 122.51 | -0.08% | 530 |
| Oct 20, 2025 | 123.45 | 124.10 | 123.40 | 123.40 | 122.61 | 0.08% | 3 |
| Oct 17, 2025 | 122.90 | 123.40 | 121.75 | 123.30 | 122.51 | 0.53% | 863 |
| Oct 16, 2025 | 121.95 | 122.75 | 121.95 | 122.65 | 121.87 | 0.12% | 145 |
| Oct 15, 2025 | 122.25 | 122.75 | 122.20 | 122.50 | 121.72 | -0.04% | 164 |
| Oct 14, 2025 | 121.60 | 123.50 | 120.55 | 122.55 | 121.77 | 0.53% | 554 |
| Oct 13, 2025 | 122.85 | 123.00 | 121.55 | 121.90 | 121.12 | -1.42% | 132 |
| Oct 10, 2025 | 121.90 | 123.65 | 121.65 | 123.65 | 122.86 | 1.27% | 235 |
| Oct 9, 2025 | 120.85 | 122.20 | 120.85 | 122.10 | 121.32 | 0.04% | 8 |
| Oct 8, 2025 | 122.25 | 123.25 | 121.90 | 122.05 | 121.27 | 0.21% | 29 |
| Oct 7, 2025 | 119.30 | 121.80 | 118.75 | 121.80 | 121.02 | 4.19% | 93 |
| Oct 6, 2025 | 117.25 | 118.20 | 116.90 | 116.90 | 116.15 | 0.17% | 151 |
| Oct 3, 2025 | 115.25 | 116.70 | 115.25 | 116.70 | 115.95 | -0.04% | 8 |
| Oct 2, 2025 | 115.80 | 116.90 | 115.10 | 116.75 | 116.00 | -0.51% | 83 |
| Oct 1, 2025 | 118.30 | 118.50 | 117.35 | 117.35 | 116.60 | -0.76% | 187 |
| Sep 30, 2025 | 116.95 | 118.35 | 114.00 | 118.25 | 117.49 | 1.63% | 3,401 |
| Sep 29, 2025 | 116.65 | 116.65 | 116.35 | 116.35 | 115.61 | 0.04% | 12 |
| Sep 26, 2025 | 115.85 | 116.65 | 115.05 | 116.30 | 115.56 | -0.64% | 220 |
| Sep 25, 2025 | 116.30 | 117.05 | 116.30 | 117.05 | 116.30 | 0.99% | 1 |
| Sep 24, 2025 | 117.20 | 117.20 | 115.90 | 115.90 | 115.16 | 1.40% | 15 |
| Sep 23, 2025 | 114.25 | 114.30 | 114.25 | 114.30 | 113.57 | -0.61% | 33 |
| Sep 22, 2025 | 114.05 | 115.80 | 113.65 | 115.00 | 114.26 | -0.04% | 588 |