American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 106.30
-1.95 (-1.80%)
May 20, 2026, 1:19 PM CET
ETR:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | - | -1.80% | 1 |
| May 19, 2026 | 107.45 | 108.25 | 107.45 | 108.25 | 108.25 | 1.22% | 135 |
| May 18, 2026 | 106.40 | 108.50 | 106.40 | 106.95 | 106.95 | -0.83% | 31 |
| May 15, 2026 | 107.00 | 108.40 | 107.00 | 107.85 | 107.85 | -0.87% | 219 |
| May 14, 2026 | 109.05 | 109.05 | 108.80 | 108.80 | 108.80 | 0.42% | 8 |
| May 13, 2026 | 110.20 | 110.25 | 108.25 | 108.35 | 108.35 | -0.41% | 233 |
| May 12, 2026 | 108.50 | 109.05 | 108.50 | 108.80 | 108.80 | 0.97% | 18 |
| May 11, 2026 | 102.30 | 107.75 | 101.00 | 107.75 | 106.99 | 0.89% | 177 |
| May 8, 2026 | 106.55 | 106.80 | 106.55 | 106.80 | 106.05 | 0.33% | 189 |
| May 7, 2026 | 110.05 | 111.85 | 106.45 | 106.45 | 105.70 | -0.51% | 251 |
| May 6, 2026 | 106.05 | 108.50 | 106.05 | 107.00 | 106.25 | -0.79% | 153 |
| May 5, 2026 | 109.85 | 109.85 | 107.20 | 107.85 | 107.09 | -0.78% | 16 |
| May 4, 2026 | 109.40 | 109.40 | 108.50 | 108.70 | 107.93 | -5.15% | 145 |
| Apr 30, 2026 | 113.50 | 115.35 | 113.50 | 114.60 | 113.79 | 1.60% | 18 |
| Apr 29, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.00 | -1.48% | 18 |
| Apr 28, 2026 | 113.60 | 114.55 | 113.60 | 114.50 | 113.69 | 1.64% | 14 |
| Apr 27, 2026 | 112.20 | 113.00 | 112.20 | 112.65 | 111.86 | -2.09% | 27 |
| Apr 24, 2026 | 115.25 | 115.25 | 115.05 | 115.05 | 114.24 | 2.31% | 158 |
| Apr 23, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 111.66 | -0.53% | 22 |
| Apr 22, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 112.25 | 1.03% | - |
| Apr 21, 2026 | 115.00 | 115.00 | 111.90 | 111.90 | 111.11 | -2.10% | 9 |
| Apr 20, 2026 | 112.50 | 114.30 | 112.50 | 114.30 | 113.49 | 4.05% | 9 |
| Apr 17, 2026 | 111.00 | 111.35 | 108.85 | 109.85 | 109.08 | -0.45% | 81 |
| Apr 16, 2026 | 110.60 | 111.60 | 110.20 | 110.35 | 109.57 | -0.23% | 114 |
| Apr 15, 2026 | 113.95 | 113.95 | 110.60 | 110.60 | 109.82 | -1.99% | 170 |
| Apr 14, 2026 | 112.95 | 112.95 | 112.85 | 112.85 | 112.05 | -4.89% | 519 |
| Apr 10, 2026 | 119.20 | 119.60 | 118.20 | 118.65 | 117.81 | 4.40% | 722 |
| Apr 9, 2026 | 114.05 | 114.05 | 113.65 | 113.65 | 112.85 | -0.22% | 18 |
| Apr 8, 2026 | 113.70 | 114.20 | 113.30 | 113.90 | 113.10 | -4.61% | 78 |
| Apr 7, 2026 | 119.85 | 119.90 | 119.40 | 119.40 | 118.56 | -0.42% | 7 |
| Apr 2, 2026 | 117.50 | 119.90 | 117.50 | 119.90 | 119.05 | 1.91% | 60 |
| Apr 1, 2026 | 118.20 | 118.20 | 117.15 | 117.65 | 116.82 | -1.13% | 50 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.16 | -1.77% | - |
| Mar 30, 2026 | 121.10 | 121.15 | 121.10 | 121.15 | 120.30 | 0.96% | 30 |
| Mar 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.15 | 0.63% | 77 |
| Mar 26, 2026 | 118.00 | 119.25 | 118.00 | 119.25 | 118.41 | 2.19% | 58 |
| Mar 25, 2026 | 117.10 | 117.10 | 114.50 | 116.70 | 115.88 | -1.27% | 121 |
| Mar 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.37 | 0.68% | 22 |
| Mar 23, 2026 | 117.80 | 117.90 | 117.40 | 117.40 | 116.57 | -0.30% | 67 |
| Mar 20, 2026 | 119.35 | 119.35 | 117.45 | 117.75 | 116.92 | -0.38% | 421 |
| Mar 19, 2026 | 120.15 | 120.20 | 118.20 | 118.20 | 117.37 | -0.46% | 189 |
| Mar 18, 2026 | 121.15 | 121.65 | 118.10 | 118.75 | 117.91 | -2.02% | 548 |
| Mar 17, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 120.35 | 0.75% | - |
| Mar 16, 2026 | 122.45 | 122.45 | 120.30 | 120.30 | 119.45 | -1.64% | 255 |
| Mar 13, 2026 | 121.15 | 122.35 | 121.15 | 122.30 | 121.44 | 1.24% | 57 |
| Mar 12, 2026 | 116.05 | 121.25 | 116.05 | 120.80 | 119.95 | 5.13% | 746 |
| Mar 11, 2026 | 113.50 | 114.90 | 113.50 | 114.90 | 114.09 | -3.36% | 1 |
| Mar 10, 2026 | 118.75 | 118.90 | 118.75 | 118.90 | 118.06 | -0.25% | 11 |
| Mar 9, 2026 | 118.45 | 119.25 | 117.10 | 119.20 | 118.36 | 2.94% | 135 |
| Mar 6, 2026 | 117.65 | 117.65 | 115.80 | 115.80 | 114.98 | -0.98% | 147 |