American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 115.20
-0.10 (-0.09%)
At close: Sep 29, 2025
FRA:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.35 | 116.35 | 115.20 | 115.20 | 115.20 | -0.09% | 45 |
| Sep 26, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.87% | 155 |
| Sep 25, 2025 | 115.85 | 117.50 | 115.80 | 117.50 | 117.50 | 1.64% | 155 |
| Sep 24, 2025 | 115.95 | 116.50 | 115.60 | 115.60 | 115.60 | 1.40% | 46 |
| Sep 23, 2025 | 114.00 | 115.15 | 113.95 | 114.00 | 114.00 | -0.18% | 145 |
| Sep 22, 2025 | 114.85 | 114.85 | 114.20 | 114.20 | 114.20 | -1.00% | 245 |
| Sep 19, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.22% | 177 |
| Sep 18, 2025 | 115.15 | 115.60 | 114.00 | 115.60 | 115.60 | -0.26% | 177 |
| Sep 17, 2025 | 114.45 | 115.90 | 114.45 | 115.90 | 115.90 | 0.56% | 45 |
| Sep 16, 2025 | 116.70 | 116.70 | 115.25 | 115.25 | 115.25 | -0.99% | 540 |
| Sep 15, 2025 | 118.35 | 118.35 | 116.40 | 116.40 | 116.40 | -2.51% | 195 |
| Sep 12, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.34% | 85 |
| Sep 11, 2025 | 118.85 | 119.00 | 118.85 | 119.00 | 119.00 | -0.25% | 85 |
| Sep 10, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.08% | 60 |
| Sep 9, 2025 | 118.55 | 119.25 | 118.55 | 119.20 | 119.20 | -0.67% | 60 |
| Sep 8, 2025 | 122.15 | 123.50 | 120.00 | 120.00 | 120.00 | -1.11% | 541 |
| Sep 5, 2025 | 120.95 | 121.35 | 120.95 | 121.35 | 121.35 | 0.87% | 20 |
| Sep 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.25% | 50 |
| Sep 3, 2025 | 121.15 | 121.15 | 120.00 | 120.00 | 120.00 | -1.88% | 50 |
| Sep 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.20% | 79 |
| Sep 1, 2025 | 122.10 | 122.10 | 122.05 | 122.05 | 122.05 | 0.45% | 79 |
| Aug 29, 2025 | 121.90 | 122.00 | 121.50 | 121.50 | 121.50 | -2.13% | 109 |
| Aug 28, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -0.04% | 15 |
| Aug 27, 2025 | 123.70 | 124.20 | 123.70 | 124.20 | 124.20 | 0.69% | 15 |
| Aug 26, 2025 | 124.05 | 124.05 | 123.35 | 123.35 | 123.35 | -1.00% | 550 |
| Aug 25, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.11% | 23 |
| Aug 22, 2025 | 125.50 | 126.35 | 125.50 | 126.00 | 126.00 | 0.96% | 23 |
| Aug 21, 2025 | 124.65 | 124.80 | 124.65 | 124.80 | 124.80 | 0.40% | 50 |
| Aug 20, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.51% | 41 |
| Aug 19, 2025 | 121.85 | 122.45 | 121.85 | 122.45 | 122.45 | -0.08% | 41 |
| Aug 18, 2025 | 122.55 | 122.90 | 121.90 | 122.55 | 122.55 | -0.73% | 1,950 |
| Aug 15, 2025 | 122.60 | 123.45 | 122.60 | 123.45 | 123.45 | 0.90% | 20 |
| Aug 14, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 0.95% | 121 |
| Aug 13, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.45% | 300 |
| Aug 12, 2025 | 125.50 | 125.50 | 121.75 | 121.75 | 121.75 | -2.83% | 74 |
| Aug 11, 2025 | 124.40 | 125.30 | 124.40 | 125.30 | 124.47 | 1.29% | 80 |
| Aug 8, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.00 | 2.02% | 29 |
| Aug 7, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 120.57 | -0.98% | 1,730 |
| Aug 6, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 121.76 | 0.29% | 695 |
| Aug 5, 2025 | 123.00 | 123.00 | 122.10 | 122.10 | 121.41 | -2.98% | 835 |
| Aug 4, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.14 | 3.16% | 1,804 |
| Aug 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.31 | -0.37% | 1,098 |
| Jul 31, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 121.76 | 0.57% | 857 |
| Jul 30, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.06 | 1.12% | 784 |
| Jul 29, 2025 | 119.65 | 120.40 | 119.65 | 120.40 | 119.72 | 0.67% | 677 |
| Jul 28, 2025 | 119.80 | 119.80 | 119.50 | 119.60 | 118.93 | 0.13% | 3,677 |
| Jul 25, 2025 | 119.50 | 119.50 | 119.45 | 119.45 | 118.78 | -0.87% | 866 |
| Jul 24, 2025 | 120.10 | 120.50 | 120.10 | 120.50 | 119.82 | -0.50% | 452 |
| Jul 23, 2025 | 123.65 | 123.65 | 121.10 | 121.10 | 120.42 | -0.62% | 986 |
| Jul 22, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.16 | -0.61% | 70 |