American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 119.90
+0.30 (0.25%)
At close: Sep 18, 2026
FRA:AWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.25% | - |
| Sep 17, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.50% | - |
| Sep 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Sep 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.76% | - |
| Sep 14, 2026 | 118.60 | 119.10 | 118.60 | 119.10 | 119.10 | -0.54% | 40 |
| Sep 11, 2026 | 119.90 | 119.90 | 119.75 | 119.75 | 119.75 | -0.25% | 35 |
| Sep 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0.38% | - |
| Sep 9, 2026 | 120.15 | 120.15 | 119.60 | 119.60 | 119.60 | 0.25% | 30 |
| Sep 8, 2026 | 119.70 | 119.70 | 119.30 | 119.30 | 119.30 | -1.16% | 50 |
| Sep 7, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.19% | - |
| Sep 4, 2026 | 120.65 | 122.15 | 120.65 | 122.15 | 122.15 | 1.96% | 58 |
| Sep 3, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 1.40% | - |
| Sep 2, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.42% | - |
| Sep 1, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -0.21% | - |
| Aug 31, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.38% | - |
| Aug 28, 2026 | 116.95 | 118.45 | 116.95 | 118.45 | 118.45 | 0.85% | 6 |
| Aug 27, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.04% | - |
| Aug 26, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -2.33% | 1 |
| Aug 25, 2026 | 119.55 | 120.30 | 119.55 | 120.30 | 120.30 | 4.34% | 75 |
| Aug 24, 2026 | 115.50 | 116.05 | 115.30 | 115.30 | 115.30 | -1.33% | 837 |
| Aug 21, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -1.23% | - |
| Aug 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.98% | - |
| Aug 19, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.21% | - |
| Aug 18, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -1.99% | - |
| Aug 17, 2026 | 119.50 | 119.50 | 118.10 | 118.10 | 118.10 | 1.29% | 400 |
| Aug 14, 2026 | 117.75 | 117.75 | 116.60 | 116.60 | 116.60 | - | 4 |
| Aug 13, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.72% | - |
| Aug 12, 2026 | 118.40 | 118.40 | 117.45 | 117.45 | 117.45 | 0.47% | 147 |
| Aug 11, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.88% | 146 |
| Aug 10, 2026 | 116.60 | 117.45 | 116.60 | 116.65 | 115.88 | 0.30% | 146 |
| Aug 7, 2026 | 116.55 | 116.55 | 116.30 | 116.30 | 115.53 | -1.40% | 20 |
| Aug 6, 2026 | 115.65 | 117.95 | 115.65 | 117.95 | 117.17 | 2.97% | 90 |
| Aug 5, 2026 | 115.65 | 115.65 | 114.55 | 114.55 | 113.79 | 0.84% | 335 |
| Aug 4, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 112.85 | -1.90% | - |
| Aug 3, 2026 | 115.75 | 118.25 | 115.75 | 115.80 | 115.03 | -1.57% | 13 |
| Jul 31, 2026 | 118.35 | 118.35 | 117.65 | 117.65 | 116.87 | -1.71% | 8 |
| Jul 30, 2026 | 120.10 | 120.10 | 119.70 | 119.70 | 118.90 | -1.97% | 75 |
| Jul 29, 2026 | 120.65 | 122.10 | 120.65 | 122.10 | 121.29 | 3.52% | 261 |
| Jul 28, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.17 | -0.38% | - |
| Jul 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 117.61 | -1.13% | 5 |
| Jul 24, 2026 | 117.65 | 119.75 | 117.65 | 119.75 | 118.95 | 2.66% | 1 |
| Jul 23, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 115.88 | 0.60% | - |
| Jul 22, 2026 | 115.00 | 115.95 | 115.00 | 115.95 | 115.18 | -0.47% | 70 |
| Jul 21, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.73 | -0.98% | - |
| Jul 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 116.87 | 0.51% | - |
| Jul 17, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 116.27 | 4.28% | - |
| Jul 16, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 111.50 | -1.36% | - |
| Jul 15, 2026 | 114.55 | 114.80 | 113.80 | 113.80 | 113.04 | -0.44% | 106 |
| Jul 14, 2026 | 115.00 | 115.00 | 114.30 | 114.30 | 113.54 | 0.04% | 14 |
| Jul 13, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 113.49 | 0.48% | 2 |