American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 114.88
+0.26 (0.23%)
Oct 9, 2026, 5:43 PM CET
ETR:AWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 114.00 | 114.98 | 114.00 | 114.88 | 114.88 | 1.57% | 55 |
| Oct 8, 2026 | 113.40 | 113.65 | 113.10 | 113.10 | 113.10 | -1.18% | 55 |
| Oct 7, 2026 | 114.10 | 114.70 | 113.35 | 114.45 | 114.45 | 0.31% | 206 |
| Oct 6, 2026 | 114.15 | 114.40 | 113.75 | 114.10 | 114.10 | - | 30 |
| Oct 5, 2026 | 116.60 | 116.60 | 114.10 | 114.10 | 114.10 | -0.95% | 48 |
| Oct 2, 2026 | 113.75 | 115.20 | 113.75 | 115.20 | 115.20 | 1.05% | - |
| Oct 1, 2026 | 114.60 | 114.65 | 113.25 | 114.00 | 114.00 | -0.87% | 1,039 |
| Sep 30, 2026 | 114.65 | 115.00 | 113.75 | 115.00 | 115.00 | 1.01% | - |
| Sep 29, 2026 | 113.40 | 113.85 | 112.25 | 113.85 | 113.85 | 0.22% | 37 |
| Sep 28, 2026 | 114.35 | 115.40 | 113.60 | 113.60 | 113.60 | -0.57% | 64 |
| Sep 25, 2026 | 115.25 | 116.40 | 114.25 | 114.25 | 114.25 | -2.52% | 878 |
| Sep 24, 2026 | 116.50 | 117.20 | 116.50 | 117.20 | 117.20 | 1.08% | - |
| Sep 23, 2026 | 117.20 | 117.25 | 115.95 | 115.95 | 115.95 | -1.02% | - |
| Sep 22, 2026 | 117.10 | 118.15 | 117.10 | 117.15 | 117.15 | -0.72% | 18 |
| Sep 21, 2026 | 118.95 | 118.95 | 118.00 | 118.00 | 118.00 | -0.76% | 46 |
| Sep 18, 2026 | 120.65 | 120.65 | 118.60 | 118.90 | 118.90 | -0.17% | 128 |
| Sep 17, 2026 | 120.25 | 120.25 | 119.10 | 119.10 | 119.10 | -0.71% | 6 |
| Sep 16, 2026 | 120.15 | 120.15 | 119.00 | 119.95 | 119.95 | -0.33% | 6 |
| Sep 15, 2026 | 120.45 | 120.70 | 120.35 | 120.35 | 120.35 | 0.71% | - |
| Sep 14, 2026 | 119.80 | 120.00 | 119.50 | 119.50 | 119.50 | 0.17% | 1 |
| Sep 11, 2026 | 120.70 | 120.80 | 119.30 | 119.30 | 119.30 | -1.36% | - |
| Sep 10, 2026 | 120.75 | 120.95 | 119.70 | 120.95 | 120.95 | 0.12% | 75 |
| Sep 9, 2026 | 120.95 | 120.95 | 120.25 | 120.80 | 120.80 | 0.25% | - |
| Sep 8, 2026 | 120.25 | 120.50 | 120.25 | 120.50 | 120.50 | 0.08% | - |
| Sep 7, 2026 | 122.70 | 122.70 | 120.40 | 120.40 | 120.40 | -0.37% | - |
| Sep 4, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -0.04% | - |
| Sep 3, 2026 | 121.45 | 121.45 | 120.25 | 120.90 | 120.90 | 1.98% | 174 |
| Sep 2, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -0.25% | - |
| Sep 1, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -0.25% | - |
| Aug 31, 2026 | 119.00 | 119.15 | 117.05 | 119.15 | 119.15 | 0.72% | 30 |
| Aug 28, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | - |
| Aug 27, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.30% | 1 |
| Aug 26, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.08% | - |
| Aug 25, 2026 | 117.55 | 118.05 | 117.55 | 118.05 | 118.05 | -0.38% | 22 |
| Aug 24, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.37% | - |
| Aug 21, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.78% | 80 |
| Aug 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.51% | 32 |
| Aug 19, 2026 | 118.90 | 118.90 | 116.60 | 116.60 | 116.60 | - | 10 |
| Aug 18, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | - |
| Aug 17, 2026 | 118.10 | 118.10 | 116.60 | 116.60 | 116.60 | - | 50 |
| Aug 14, 2026 | 118.15 | 118.15 | 116.60 | 116.60 | 116.60 | - | 34 |
| Aug 13, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | - |
| Aug 12, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | - |
| Aug 11, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.96% | - |
| Aug 10, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 117.73 | 1.20% | 130 |
| Aug 7, 2026 | 115.95 | 117.30 | 115.95 | 117.10 | 116.33 | 0.26% | 100 |
| Aug 6, 2026 | 116.50 | 116.80 | 116.50 | 116.80 | 116.04 | 0.86% | 25 |
| Aug 5, 2026 | 115.00 | 115.80 | 115.00 | 115.80 | 115.04 | -0.17% | 47 |
| Aug 4, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.24 | -2.11% | 186 |
| Aug 3, 2026 | 118.00 | 118.50 | 118.00 | 118.50 | 117.73 | -2.23% | 48 |