American Water Works Company, Inc. (VIE:AWK)
Austria · Delayed Price · Currency is EUR 118.90
-0.25 (-0.21%)
At close: Sep 18, 2026
VIE:AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 120.55 | 120.55 | 119.15 | 119.15 | 119.15 | -0.79% | 5 |
| Sep 16, 2026 | 119.80 | 120.20 | 119.70 | 120.10 | 120.10 | -0.12% | - |
| Sep 15, 2026 | 120.00 | 120.50 | 120.00 | 120.25 | 120.25 | 0.54% | 7 |
| Sep 14, 2026 | 119.70 | 120.10 | 119.60 | 119.60 | 119.60 | 0.34% | - |
| Sep 11, 2026 | 120.80 | 121.35 | 119.20 | 119.20 | 119.20 | -1.49% | - |
| Sep 10, 2026 | 121.05 | 122.10 | 120.85 | 121.00 | 121.00 | 0.17% | 87 |
| Sep 9, 2026 | 120.75 | 120.80 | 119.95 | 120.80 | 120.80 | -0.37% | 73 |
| Sep 8, 2026 | 120.00 | 121.65 | 120.00 | 121.25 | 121.25 | 0.92% | 215 |
| Sep 7, 2026 | 120.55 | 120.55 | 120.15 | 120.15 | 120.15 | -0.50% | - |
| Sep 4, 2026 | 121.05 | 121.15 | 120.75 | 120.75 | 120.75 | -0.08% | - |
| Sep 3, 2026 | 120.10 | 120.85 | 120.10 | 120.85 | 120.85 | 1.90% | - |
| Sep 2, 2026 | 118.85 | 118.85 | 118.10 | 118.60 | 118.60 | -0.29% | - |
| Sep 1, 2026 | 119.25 | 119.85 | 118.65 | 118.95 | 118.95 | -0.08% | - |
| Aug 31, 2026 | 119.35 | 119.35 | 118.55 | 119.05 | 119.05 | 0.55% | - |
| Aug 28, 2026 | 117.60 | 118.40 | 117.40 | 118.40 | 118.40 | 0.04% | - |
| Aug 27, 2026 | 118.25 | 118.35 | 117.30 | 118.35 | 118.35 | 0.21% | - |
| Aug 26, 2026 | 118.05 | 118.10 | 117.90 | 118.10 | 118.10 | -0.13% | - |
| Aug 25, 2026 | 120.10 | 120.40 | 118.25 | 118.25 | 118.25 | -0.25% | - |
| Aug 24, 2026 | 116.70 | 118.55 | 115.90 | 118.55 | 118.55 | 1.28% | - |
| Aug 21, 2026 | 117.45 | 118.10 | 117.05 | 117.05 | 117.05 | -1.31% | - |
| Aug 20, 2026 | 116.90 | 118.60 | 116.90 | 118.60 | 118.60 | 0.25% | 89 |
| Aug 19, 2026 | 117.55 | 118.30 | 117.40 | 118.30 | 118.30 | -0.38% | - |
| Aug 18, 2026 | 115.85 | 118.75 | 115.75 | 118.75 | 118.75 | 3.04% | 30 |
| Aug 17, 2026 | 117.45 | 118.15 | 115.25 | 115.25 | 115.25 | -2.12% | 87 |
| Aug 14, 2026 | 118.35 | 118.35 | 117.75 | 117.75 | 117.75 | -0.17% | - |
| Aug 13, 2026 | 117.25 | 117.95 | 116.85 | 117.95 | 117.95 | 0.04% | 12 |
| Aug 12, 2026 | 117.95 | 118.05 | 117.10 | 117.90 | 117.90 | 1.99% | - |
| Aug 11, 2026 | 116.45 | 117.30 | 115.10 | 115.60 | 115.60 | -0.71% | 618 |
| Aug 7, 2026 | 116.70 | 117.20 | 115.75 | 117.20 | 116.43 | 0.17% | - |
| Aug 6, 2026 | 116.45 | 117.00 | 116.45 | 117.00 | 116.23 | 2.01% | 87 |
| Aug 5, 2026 | 116.40 | 116.60 | 114.70 | 114.70 | 113.94 | -0.35% | 87 |
| Aug 4, 2026 | 114.50 | 119.65 | 113.00 | 115.10 | 114.34 | -1.41% | - |
| Aug 3, 2026 | 117.00 | 117.45 | 116.65 | 116.75 | 115.98 | -1.18% | 1 |
| Jul 31, 2026 | 118.40 | 118.80 | 118.15 | 118.15 | 117.37 | -0.42% | - |
| Jul 30, 2026 | 120.60 | 122.75 | 118.65 | 118.65 | 117.87 | -2.83% | 89 |
| Jul 29, 2026 | 121.25 | 122.10 | 121.25 | 122.10 | 121.29 | 0.04% | - |
| Jul 28, 2026 | 118.50 | 122.05 | 118.50 | 122.05 | 121.24 | 2.35% | 87 |
| Jul 27, 2026 | 116.25 | 119.25 | 116.25 | 119.25 | 118.46 | 1.10% | 87 |
| Jul 24, 2026 | 118.30 | 118.80 | 117.95 | 117.95 | 117.17 | -0.97% | - |
| Jul 23, 2026 | 116.75 | 119.10 | 116.75 | 119.10 | 118.31 | 1.93% | 87 |
| Jul 22, 2026 | 115.30 | 116.85 | 115.30 | 116.85 | 116.08 | 1.34% | - |
| Jul 21, 2026 | 117.00 | 117.00 | 115.30 | 115.30 | 114.54 | -1.91% | 15 |
| Jul 20, 2026 | 118.00 | 118.45 | 117.55 | 117.55 | 116.77 | -1.09% | - |
| Jul 17, 2026 | 117.20 | 119.25 | 117.20 | 118.85 | 118.06 | 2.24% | 261 |
| Jul 16, 2026 | 112.70 | 116.25 | 112.35 | 116.25 | 115.48 | 0.91% | 1 |
| Jul 15, 2026 | 115.10 | 115.60 | 114.90 | 115.20 | 114.44 | 0.09% | 3 |
| Jul 14, 2026 | 115.20 | 115.60 | 114.80 | 115.10 | 114.34 | 0.04% | 18 |
| Jul 13, 2026 | 114.65 | 115.45 | 114.30 | 115.05 | 114.29 | 0.83% | - |
| Jul 10, 2026 | 114.15 | 114.95 | 114.05 | 114.10 | 113.35 | -0.13% | - |
| Jul 9, 2026 | 115.50 | 116.75 | 114.25 | 114.25 | 113.49 | -2.72% | - |