American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 118.75
+2.75 (2.37%)
At close: Mar 27, 2026
FRA:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 2.37% | - |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.13% | - |
| Mar 25, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.59% | - |
| Mar 24, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -1.40% | - |
| Mar 23, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.51% | 42 |
| Mar 20, 2026 | 118.15 | 118.80 | 118.15 | 118.80 | 118.80 | -0.08% | 15 |
| Mar 19, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.42% | - |
| Mar 18, 2026 | 120.30 | 120.30 | 119.40 | 119.40 | 119.40 | -1.32% | 25 |
| Mar 17, 2026 | 120.70 | 121.40 | 120.70 | 121.00 | 121.00 | -0.25% | 30 |
| Mar 16, 2026 | 121.75 | 121.75 | 121.30 | 121.30 | 121.30 | 0.33% | 197 |
| Mar 13, 2026 | 120.00 | 120.90 | 120.00 | 120.90 | 120.90 | 4.22% | 97 |
| Mar 12, 2026 | 115.90 | 116.00 | 115.90 | 116.00 | 116.00 | 0.78% | 23 |
| Mar 11, 2026 | 113.70 | 115.10 | 113.70 | 115.10 | 115.10 | -3.24% | 50 |
| Mar 10, 2026 | 117.90 | 118.95 | 117.90 | 118.95 | 118.95 | 2.54% | 25 |
| Mar 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.43% | - |
| Mar 6, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.16% | - |
| Mar 5, 2026 | 117.05 | 117.05 | 116.85 | 116.85 | 116.85 | -0.38% | 15 |
| Mar 4, 2026 | 116.45 | 117.30 | 116.45 | 117.30 | 117.30 | 2.31% | 11 |
| Mar 3, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -0.30% | - |
| Mar 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.41% | - |
| Feb 27, 2026 | 113.35 | 113.40 | 113.35 | 113.40 | 113.40 | -0.66% | 10 |
| Feb 26, 2026 | 113.10 | 114.15 | 113.10 | 114.15 | 114.15 | 0.57% | 38 |
| Feb 25, 2026 | 113.20 | 114.20 | 113.20 | 113.50 | 113.50 | 0.93% | 65 |
| Feb 24, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 3.21% | - |
| Feb 23, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -2.16% | - |
| Feb 20, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.76% | - |
| Feb 19, 2026 | 110.75 | 112.85 | 110.75 | 112.20 | 112.20 | -0.13% | 135 |
| Feb 18, 2026 | 112.30 | 112.35 | 112.30 | 112.35 | 112.35 | 0.09% | 25 |
| Feb 17, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 0.13% | - |
| Feb 16, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 3.94% | - |
| Feb 13, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 3.70% | - |
| Feb 12, 2026 | 103.85 | 104.00 | 103.85 | 104.00 | 104.00 | -0.95% | 15 |
| Feb 11, 2026 | 104.55 | 105.00 | 104.55 | 105.00 | 105.00 | 1.45% | 40 |
| Feb 10, 2026 | 102.85 | 103.70 | 102.85 | 103.50 | 103.50 | 0.58% | 101 |
| Feb 9, 2026 | 104.50 | 105.35 | 102.90 | 102.90 | 102.20 | -3.02% | 255 |
| Feb 6, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.38 | -0.14% | - |
| Feb 5, 2026 | 104.95 | 106.25 | 104.95 | 106.25 | 105.53 | 0.05% | 72 |
| Feb 4, 2026 | 106.00 | 106.20 | 105.50 | 106.20 | 105.48 | -0.52% | 171 |
| Feb 3, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.03 | -1.39% | 22 |
| Feb 2, 2026 | 108.30 | 109.15 | 108.25 | 108.25 | 107.52 | - | 110 |
| Jan 30, 2026 | 107.75 | 108.25 | 107.75 | 108.25 | 107.52 | 0.14% | 23 |
| Jan 29, 2026 | 105.60 | 108.10 | 105.60 | 108.10 | 107.37 | 2.17% | 220 |
| Jan 28, 2026 | 108.40 | 108.40 | 105.80 | 105.80 | 105.09 | -2.94% | 144 |
| Jan 27, 2026 | 109.70 | 109.70 | 109.00 | 109.00 | 108.26 | -0.77% | 300 |
| Jan 26, 2026 | 109.00 | 109.85 | 109.00 | 109.85 | 109.11 | -1.57% | 5 |
| Jan 23, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 110.85 | -0.71% | - |
| Jan 22, 2026 | 111.65 | 112.40 | 111.65 | 112.40 | 111.64 | 0.58% | 5 |
| Jan 21, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 110.99 | 0.63% | - |
| Jan 20, 2026 | 113.70 | 113.70 | 111.05 | 111.05 | 110.30 | -1.11% | 570 |
| Jan 19, 2026 | 114.00 | 114.20 | 112.10 | 112.30 | 111.54 | -1.84% | 376 |