American Water Works Company, Inc. (VIE:AWK)
Austria · Delayed Price · Currency is EUR 111.40
-0.35 (-0.31%)
At close: Dec 5, 2025
VIE:AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.65 | 111.40 | 110.30 | 111.40 | 111.40 | -0.31% | - |
| Dec 4, 2025 | 112.40 | 112.70 | 111.75 | 111.75 | 111.75 | -0.13% | - |
| Dec 3, 2025 | 112.35 | 112.85 | 111.90 | 111.90 | 111.90 | -1.67% | - |
| Dec 2, 2025 | 112.70 | 113.80 | 112.70 | 113.80 | 113.80 | 0.98% | - |
| Dec 1, 2025 | 111.60 | 112.70 | 111.45 | 112.70 | 112.70 | 0.40% | - |
| Nov 28, 2025 | 112.35 | 112.45 | 111.70 | 112.25 | 112.25 | 0.13% | - |
| Nov 27, 2025 | 112.20 | 112.20 | 112.05 | 112.10 | 112.10 | -0.13% | - |
| Nov 26, 2025 | 112.80 | 113.15 | 112.25 | 112.25 | 112.25 | -1.66% | - |
| Nov 25, 2025 | 114.30 | 114.55 | 114.00 | 114.15 | 114.15 | -0.04% | - |
| Nov 24, 2025 | 115.45 | 115.60 | 114.20 | 114.20 | 114.20 | -0.91% | - |
| Nov 21, 2025 | 111.30 | 115.25 | 111.30 | 115.25 | 115.25 | 4.73% | - |
| Nov 20, 2025 | 110.90 | 111.00 | 110.05 | 110.05 | 110.05 | -0.45% | - |
| Nov 19, 2025 | 112.05 | 112.35 | 110.55 | 110.55 | 110.55 | -2.21% | - |
| Nov 18, 2025 | 114.05 | 114.60 | 113.05 | 113.05 | 113.05 | -1.09% | - |
| Nov 17, 2025 | 113.55 | 114.30 | 113.35 | 114.30 | 114.30 | 1.20% | - |
| Nov 14, 2025 | 112.90 | 114.70 | 112.80 | 112.95 | 112.95 | 1.35% | - |
| Nov 13, 2025 | 111.20 | 111.45 | 110.50 | 111.45 | 111.45 | -0.80% | - |
| Nov 11, 2025 | 111.40 | 112.35 | 111.30 | 112.35 | 111.64 | 0.85% | - |
| Nov 10, 2025 | 113.35 | 113.35 | 111.40 | 111.40 | 110.69 | -1.68% | 86 |
| Nov 7, 2025 | 112.50 | 113.30 | 112.25 | 113.30 | 112.58 | -0.57% | - |
| Nov 6, 2025 | 113.50 | 113.95 | 113.50 | 113.95 | 113.23 | -0.61% | - |
| Nov 5, 2025 | 111.75 | 114.65 | 111.60 | 114.65 | 113.92 | 3.38% | - |
| Nov 4, 2025 | 109.25 | 111.35 | 109.25 | 110.90 | 110.20 | 1.09% | - |
| Nov 3, 2025 | 111.15 | 111.55 | 109.70 | 109.70 | 109.00 | -0.72% | - |
| Oct 31, 2025 | 111.00 | 111.00 | 109.25 | 110.50 | 109.80 | -0.05% | 15 |
| Oct 30, 2025 | 113.95 | 114.25 | 110.55 | 110.55 | 109.85 | -2.17% | 172 |
| Oct 29, 2025 | 115.75 | 115.75 | 113.00 | 113.00 | 112.28 | -2.54% | 86 |
| Oct 28, 2025 | 118.55 | 119.20 | 115.95 | 115.95 | 115.21 | -3.13% | - |
| Oct 27, 2025 | 122.05 | 122.05 | 117.40 | 119.70 | 118.94 | -2.29% | 86 |
| Oct 24, 2025 | 122.90 | 123.10 | 122.40 | 122.50 | 121.72 | -0.33% | - |
| Oct 23, 2025 | 124.00 | 124.65 | 122.90 | 122.90 | 122.12 | -1.64% | - |
| Oct 22, 2025 | 124.25 | 124.95 | 123.95 | 124.95 | 124.16 | 1.34% | - |
| Oct 21, 2025 | 124.85 | 124.85 | 123.30 | 123.30 | 122.52 | 0.08% | - |
| Oct 20, 2025 | 123.30 | 123.70 | 123.20 | 123.20 | 122.42 | -0.24% | - |
| Oct 17, 2025 | 122.45 | 123.50 | 122.45 | 123.50 | 122.72 | 0.82% | - |
| Oct 16, 2025 | 122.35 | 122.60 | 122.35 | 122.50 | 121.72 | -0.08% | - |
| Oct 15, 2025 | 122.00 | 122.60 | 121.20 | 122.60 | 121.82 | -0.04% | - |
| Oct 14, 2025 | 120.95 | 122.65 | 120.95 | 122.65 | 121.87 | 0.70% | - |
| Oct 13, 2025 | 122.40 | 122.70 | 121.65 | 121.80 | 121.03 | -1.46% | 86 |
| Oct 10, 2025 | 122.05 | 123.60 | 121.70 | 123.60 | 122.81 | 1.27% | - |
| Oct 9, 2025 | 121.45 | 122.05 | 121.45 | 122.05 | 121.27 | -0.04% | - |
| Oct 8, 2025 | 122.70 | 123.05 | 122.10 | 122.10 | 121.32 | 0.58% | - |
| Oct 7, 2025 | 119.50 | 121.40 | 119.05 | 121.40 | 120.63 | 3.85% | - |
| Oct 6, 2025 | 117.35 | 117.70 | 116.90 | 116.90 | 116.16 | 0.13% | - |
| Oct 3, 2025 | 115.90 | 116.75 | 115.65 | 116.75 | 116.01 | 0.09% | - |
| Oct 2, 2025 | 115.75 | 116.65 | 115.25 | 116.65 | 115.91 | -0.60% | 78 |
| Oct 1, 2025 | 117.70 | 118.65 | 117.35 | 117.35 | 116.60 | -0.55% | - |
| Sep 30, 2025 | 116.60 | 118.00 | 115.05 | 118.00 | 117.25 | 1.46% | 170 |
| Sep 29, 2025 | 116.55 | 116.95 | 115.90 | 116.30 | 115.56 | -0.04% | - |
| Sep 26, 2025 | 115.70 | 116.35 | 115.25 | 116.35 | 115.61 | -0.64% | 9 |