American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 130.28
+2.50 (1.96%)
Oct 30, 2026, 5:43 PM CET
ETR:AWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.44 | 130.66 | 127.44 | 130.28 | 130.28 | 3.23% | 107 |
| Oct 29, 2026 | 125.50 | 126.90 | 125.50 | 126.20 | 126.20 | -0.04% | 50 |
| Oct 28, 2026 | 126.25 | 126.50 | 126.25 | 126.25 | 126.25 | 0.72% | 13 |
| Oct 27, 2026 | 127.15 | 127.35 | 125.35 | 125.35 | 125.35 | -0.59% | - |
| Oct 26, 2026 | 125.95 | 126.75 | 125.20 | 126.10 | 126.10 | -0.79% | 8 |
| Oct 23, 2026 | 127.00 | 128.40 | 127.00 | 127.10 | 127.10 | 1.64% | 173 |
| Oct 22, 2026 | 120.10 | 125.05 | 119.25 | 125.05 | 125.05 | 3.26% | 424 |
| Oct 21, 2026 | 120.30 | 121.10 | 120.30 | 121.10 | 121.10 | 0.04% | - |
| Oct 20, 2026 | 119.25 | 121.05 | 119.20 | 121.05 | 121.05 | 1.94% | - |
| Oct 19, 2026 | 120.25 | 122.25 | 118.75 | 118.75 | 118.75 | -0.75% | 43 |
| Oct 16, 2026 | 118.75 | 119.65 | 117.15 | 119.65 | 119.65 | 0.13% | 41 |
| Oct 15, 2026 | 117.80 | 119.50 | 117.80 | 119.50 | 119.50 | 1.44% | - |
| Oct 14, 2026 | 116.20 | 117.80 | 116.20 | 117.80 | 117.80 | 1.86% | 59 |
| Oct 13, 2026 | 115.95 | 116.50 | 115.65 | 115.65 | 115.65 | 0.30% | - |
| Oct 12, 2026 | 114.90 | 115.70 | 114.90 | 115.30 | 115.30 | 0.26% | - |
| Oct 9, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.68% | 8 |
| 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% | - |