VIE:AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	116.60	116.60	116.60	116.60	-	-0.55%	-
Mar 5, 2026	117.05	117.25	116.50	117.25	117.25	0.47%	-
Mar 4, 2026	116.35	116.70	115.80	116.70	116.70	1.08%	-
Mar 3, 2026	115.05	116.65	114.80	115.45	115.45	-0.99%	100
Mar 2, 2026	115.10	116.60	115.10	116.60	116.60	0.30%	150
Feb 27, 2026	112.70	116.25	112.70	116.25	116.25	2.74%	90
Feb 26, 2026	113.40	113.85	113.15	113.15	113.15	0.04%	-
Feb 25, 2026	113.75	113.75	113.10	113.10	113.10	0.31%	-
Feb 24, 2026	112.60	113.40	112.60	112.75	112.75	1.08%	-
Feb 23, 2026	109.15	111.55	109.15	111.55	111.55	1.00%	-
Feb 20, 2026	111.90	111.90	110.45	110.45	110.45	-0.76%	180
Feb 19, 2026	110.70	113.10	110.70	111.30	111.30	-0.04%	-
Feb 18, 2026	112.95	113.70	111.35	111.35	111.35	-0.62%	-
Feb 17, 2026	112.40	113.60	112.05	112.05	112.05	-0.22%	98
Feb 16, 2026	112.85	112.85	112.30	112.30	112.30	0.72%	48
Feb 13, 2026	108.15	111.50	108.05	111.50	111.50	3.29%	-
Feb 12, 2026	104.55	107.95	104.00	107.95	107.95	3.80%	-
Feb 11, 2026	105.00	105.05	104.00	104.00	104.00	-0.95%	-
Feb 10, 2026	102.45	105.00	102.45	105.00	105.00	-0.80%	-
Feb 6, 2026	106.80	106.80	105.85	105.85	105.15	-1.26%	-
Feb 5, 2026	105.35	107.20	105.35	107.20	106.50	0.75%	-
Feb 4, 2026	107.15	107.45	106.40	106.40	105.70	-1.02%	10
Feb 3, 2026	107.25	107.70	107.25	107.50	106.79	-0.69%	1
Feb 2, 2026	108.75	109.65	108.25	108.25	107.54	0.32%	-
Jan 30, 2026	107.75	108.45	107.75	107.90	107.19	0.09%	-
Jan 29, 2026	106.80	107.80	106.40	107.80	107.09	0.28%	-
Jan 28, 2026	108.95	109.05	107.50	107.50	106.79	-1.69%	10
Jan 27, 2026	110.40	110.40	109.35	109.35	108.63	-0.86%	1
Jan 26, 2026	109.85	110.80	109.55	110.30	109.58	-0.32%	50
Jan 23, 2026	112.10	112.10	110.65	110.65	109.92	-1.38%	91
Jan 22, 2026	111.95	112.35	111.70	112.20	111.46	0.31%	-
Jan 21, 2026	111.95	112.55	111.65	111.85	111.12	0.31%	-
Jan 20, 2026	113.20	113.20	111.50	111.50	110.77	-1.24%	-
Jan 19, 2026	111.10	112.90	110.80	112.90	112.16	-1.74%	1
Jan 16, 2026	115.05	115.05	114.40	114.90	114.15	0.57%	-
Jan 15, 2026	113.80	114.25	113.80	114.25	113.50	1.20%	-
Jan 14, 2026	112.45	112.90	112.30	112.90	112.16	1.90%	-
Jan 13, 2026	111.70	111.70	110.80	110.80	110.07	-1.51%	-
Jan 12, 2026	109.15	112.50	109.15	112.50	111.76	1.72%	18
Jan 9, 2026	111.15	111.15	110.50	110.60	109.87	-0.23%	-
Jan 8, 2026	109.40	110.85	108.75	110.85	110.12	1.23%	9
Jan 7, 2026	110.50	111.00	109.50	109.50	108.78	0.09%	-
Jan 6, 2026	108.90	109.40	108.45	109.40	108.68	1.39%	-
Jan 5, 2026	111.35	111.35	107.90	107.90	107.19	-2.57%	-
Jan 2, 2026	111.20	111.55	110.75	110.75	110.02	-0.49%	-
Dec 30, 2025	111.25	111.85	111.25	111.30	110.57	-0.31%	-
Dec 29, 2025	110.50	111.65	110.00	111.65	110.92	0.36%	1
Dec 23, 2025	111.80	111.80	111.25	111.25	110.52	-0.67%	-
Dec 22, 2025	111.25	112.00	110.30	112.00	111.26	-0.93%	-
Dec 19, 2025	113.55	113.70	113.00	113.05	112.31	-0.53%	-