American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 119.20
+5.55 (4.88%)
Apr 10, 2026, 10:29 AM CET
ETR:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 114.05 | 114.05 | 113.65 | 113.65 | - | -0.22% | 18 |
| Apr 8, 2026 | 113.70 | 114.20 | 113.30 | 113.90 | 113.90 | -4.61% | 78 |
| Apr 7, 2026 | 119.85 | 119.90 | 119.40 | 119.40 | 119.40 | -0.42% | 7 |
| Apr 2, 2026 | 117.50 | 119.90 | 117.50 | 119.90 | 119.90 | 1.91% | 60 |
| Apr 1, 2026 | 118.20 | 118.20 | 117.15 | 117.65 | 117.65 | -1.13% | 50 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.77% | - |
| Mar 30, 2026 | 121.10 | 121.15 | 121.10 | 121.15 | 121.15 | 0.96% | 30 |
| Mar 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.63% | 77 |
| Mar 26, 2026 | 118.00 | 119.25 | 118.00 | 119.25 | 119.25 | 2.19% | 58 |
| Mar 25, 2026 | 117.10 | 117.10 | 114.50 | 116.70 | 116.70 | -1.27% | 121 |
| Mar 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.68% | 22 |
| Mar 23, 2026 | 117.80 | 117.90 | 117.40 | 117.40 | 117.40 | -0.30% | 67 |
| Mar 20, 2026 | 119.35 | 119.35 | 117.45 | 117.75 | 117.75 | -0.38% | 421 |
| Mar 19, 2026 | 120.15 | 120.20 | 118.20 | 118.20 | 118.20 | -0.46% | 189 |
| Mar 18, 2026 | 121.15 | 121.65 | 118.10 | 118.75 | 118.75 | -2.02% | 548 |
| Mar 17, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.75% | - |
| Mar 16, 2026 | 122.45 | 122.45 | 120.30 | 120.30 | 120.30 | -1.64% | 255 |
| Mar 13, 2026 | 121.15 | 122.35 | 121.15 | 122.30 | 122.30 | 1.24% | 57 |
| Mar 12, 2026 | 116.05 | 121.25 | 116.05 | 120.80 | 120.80 | 5.13% | 746 |
| Mar 11, 2026 | 113.50 | 114.90 | 113.50 | 114.90 | 114.90 | -3.36% | 1 |
| Mar 10, 2026 | 118.75 | 118.90 | 118.75 | 118.90 | 118.90 | -0.25% | 11 |
| Mar 9, 2026 | 118.45 | 119.25 | 117.10 | 119.20 | 119.20 | 2.94% | 135 |
| Mar 6, 2026 | 117.65 | 117.65 | 115.80 | 115.80 | 115.80 | -0.98% | 147 |
| Mar 5, 2026 | 117.20 | 117.20 | 116.00 | 116.95 | 116.95 | 0.21% | 85 |
| Mar 4, 2026 | 113.90 | 117.10 | 113.90 | 116.70 | 116.70 | 0.82% | 416 |
| Mar 3, 2026 | 116.35 | 116.85 | 114.40 | 115.75 | 115.75 | -0.73% | 3,148 |
| Mar 2, 2026 | 116.45 | 116.95 | 115.70 | 116.60 | 116.60 | 0.30% | 446 |
| Feb 27, 2026 | 115.00 | 116.25 | 113.30 | 116.25 | 116.25 | 2.74% | 847 |
| Feb 26, 2026 | 113.05 | 113.15 | 113.00 | 113.15 | 113.15 | 0.04% | 42 |
| Feb 25, 2026 | 111.75 | 113.65 | 111.75 | 113.10 | 113.10 | 0.18% | 302 |
| Feb 24, 2026 | 113.55 | 113.70 | 112.25 | 112.90 | 112.90 | 1.21% | 129 |
| Feb 23, 2026 | 110.15 | 112.60 | 110.15 | 111.55 | 111.55 | 0.90% | 169 |
| Feb 20, 2026 | 111.25 | 111.25 | 110.55 | 110.55 | 110.55 | -0.63% | 4 |
| Feb 19, 2026 | 113.05 | 113.05 | 111.25 | 111.25 | 111.25 | -0.04% | 63 |
| Feb 18, 2026 | 113.35 | 113.35 | 111.15 | 111.30 | 111.30 | -0.71% | 306 |
| Feb 17, 2026 | 112.65 | 113.40 | 112.10 | 112.10 | 112.10 | -0.93% | 453 |
| Feb 16, 2026 | 113.70 | 113.70 | 111.90 | 113.15 | 113.15 | 1.48% | 108 |
| Feb 13, 2026 | 109.20 | 111.50 | 107.85 | 111.50 | 111.50 | 6.85% | 69 |
| Feb 12, 2026 | 104.30 | 104.35 | 104.30 | 104.35 | 104.35 | 0.34% | 340 |
| Feb 11, 2026 | 104.30 | 105.45 | 104.00 | 104.00 | 104.00 | -0.86% | 6 |
| Feb 10, 2026 | 103.85 | 104.90 | 103.70 | 104.90 | 104.90 | 2.69% | 4,364 |
| Feb 9, 2026 | 105.50 | 105.50 | 102.15 | 102.15 | 101.45 | -3.54% | 732 |
| Feb 6, 2026 | 107.00 | 107.15 | 105.85 | 105.90 | 105.18 | -1.17% | 88 |
| Feb 5, 2026 | 106.00 | 108.10 | 105.45 | 107.15 | 106.42 | 0.80% | 752 |
| Feb 4, 2026 | 106.00 | 108.00 | 106.00 | 106.30 | 105.58 | -1.21% | 140 |
| Feb 3, 2026 | 108.00 | 108.75 | 106.85 | 107.60 | 106.87 | -0.55% | 136 |
| Feb 2, 2026 | 109.35 | 109.90 | 108.15 | 108.20 | 107.46 | 0.56% | 937 |
| Jan 30, 2026 | 107.15 | 108.10 | 107.15 | 107.60 | 106.87 | -0.09% | 624 |
| Jan 29, 2026 | 106.40 | 107.70 | 106.35 | 107.70 | 106.97 | 0.23% | 352 |
| Jan 28, 2026 | 108.05 | 109.35 | 107.45 | 107.45 | 106.72 | -1.60% | 4 |