American Water Works Company, Inc. (VIE:AWK)
Austria · Delayed Price · Currency is EUR 106.20
+2.50 (2.41%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 106.30 | 106.30 | 106.00 | 106.00 | - | 2.22% | - |
| Jun 2, 2026 | 103.85 | 104.55 | 103.70 | 103.70 | 103.70 | -1.00% | - |
| Jun 1, 2026 | 105.15 | 106.30 | 104.65 | 104.75 | 104.75 | -0.14% | 137 |
| May 29, 2026 | 105.30 | 106.65 | 104.90 | 104.90 | 104.90 | -0.19% | - |
| May 28, 2026 | 106.80 | 107.15 | 105.10 | 105.10 | 105.10 | -1.96% | 10 |
| May 27, 2026 | 106.35 | 107.20 | 106.35 | 107.20 | 107.20 | 0.05% | - |
| May 26, 2026 | 107.60 | 107.95 | 107.15 | 107.15 | 107.15 | -1.20% | - |
| May 25, 2026 | 108.40 | 108.50 | 108.40 | 108.45 | 108.45 | 1.26% | - |
| May 22, 2026 | 106.90 | 107.15 | 106.75 | 107.10 | 107.10 | 0.52% | - |
| May 21, 2026 | 105.35 | 106.55 | 105.35 | 106.55 | 106.55 | 0.71% | - |
| May 20, 2026 | 107.05 | 107.35 | 105.80 | 105.80 | 105.80 | -2.22% | 10 |
| May 19, 2026 | 107.15 | 108.20 | 106.65 | 108.20 | 108.20 | 1.12% | - |
| May 18, 2026 | 107.55 | 107.55 | 106.30 | 107.00 | 107.00 | -0.70% | 21 |
| May 15, 2026 | 108.35 | 108.75 | 107.75 | 107.75 | 107.75 | -0.97% | - |
| May 14, 2026 | 108.15 | 109.60 | 108.15 | 108.80 | 108.80 | 0.18% | - |
| May 13, 2026 | 108.60 | 109.10 | 108.15 | 108.60 | 108.60 | -0.37% | - |
| May 12, 2026 | 106.20 | 109.00 | 106.20 | 109.00 | 109.00 | 2.69% | - |
| May 8, 2026 | 107.80 | 107.80 | 106.90 | 106.90 | 106.14 | 0.47% | - |
| May 7, 2026 | 107.20 | 107.65 | 105.65 | 106.40 | 105.64 | -0.47% | 166 |
| May 6, 2026 | 107.80 | 108.65 | 106.60 | 106.90 | 106.14 | -0.74% | 331 |
| May 5, 2026 | 108.80 | 109.15 | 107.70 | 107.70 | 106.93 | -0.92% | - |
| May 4, 2026 | 109.25 | 109.40 | 108.30 | 108.70 | 107.93 | -4.86% | 91 |
| Apr 30, 2026 | 112.50 | 115.15 | 111.85 | 114.25 | 113.44 | 0.93% | 90 |
| Apr 29, 2026 | 113.50 | 113.50 | 112.80 | 113.20 | 112.40 | -1.14% | - |
| Apr 28, 2026 | 112.90 | 114.65 | 112.90 | 114.50 | 113.69 | 1.60% | 120 |
| Apr 27, 2026 | 112.75 | 112.75 | 112.65 | 112.70 | 111.90 | -2.04% | - |
| Apr 24, 2026 | 116.00 | 116.00 | 114.85 | 115.05 | 114.23 | 0.09% | - |
| Apr 23, 2026 | 111.10 | 114.95 | 111.10 | 114.95 | 114.13 | 1.73% | - |
| Apr 22, 2026 | 113.05 | 113.05 | 112.85 | 113.00 | 112.20 | 1.21% | - |
| Apr 21, 2026 | 113.70 | 114.80 | 111.65 | 111.65 | 110.86 | -2.32% | 231 |
| Apr 20, 2026 | 111.20 | 114.30 | 111.05 | 114.30 | 113.49 | 4.24% | 84 |
| Apr 17, 2026 | 111.35 | 111.35 | 109.45 | 109.65 | 108.87 | -0.63% | - |
| Apr 16, 2026 | 110.65 | 110.85 | 110.25 | 110.35 | 109.57 | -0.36% | - |
| Apr 15, 2026 | 113.20 | 113.20 | 110.75 | 110.75 | 109.96 | -2.03% | - |
| Apr 14, 2026 | 114.30 | 114.30 | 113.05 | 113.05 | 112.25 | -2.16% | - |
| Apr 13, 2026 | 116.75 | 116.85 | 115.55 | 115.55 | 114.73 | -2.61% | 18 |
| Apr 10, 2026 | 119.00 | 119.00 | 118.60 | 118.65 | 117.81 | - | - |
| Apr 9, 2026 | 116.40 | 118.65 | 116.30 | 118.65 | 117.81 | 4.17% | - |
| Apr 8, 2026 | 116.45 | 117.95 | 113.55 | 113.90 | 113.09 | -4.57% | 83 |
| Apr 7, 2026 | 118.90 | 119.60 | 118.90 | 119.35 | 118.50 | -0.42% | - |
| Apr 2, 2026 | 117.65 | 119.95 | 117.65 | 119.85 | 119.00 | 1.87% | 83 |
| Apr 1, 2026 | 118.15 | 118.15 | 116.60 | 117.65 | 116.81 | -0.93% | - |
| Mar 31, 2026 | 121.35 | 121.60 | 118.75 | 118.75 | 117.91 | -1.98% | - |
| Mar 30, 2026 | 119.40 | 121.15 | 119.00 | 121.15 | 120.29 | 0.79% | 36 |
| Mar 27, 2026 | 119.50 | 120.20 | 119.05 | 120.20 | 119.35 | 0.75% | - |
| Mar 26, 2026 | 115.70 | 119.30 | 115.40 | 119.30 | 118.45 | 2.14% | - |
| Mar 25, 2026 | 116.15 | 116.80 | 114.30 | 116.80 | 115.97 | -1.14% | 48 |
| Mar 24, 2026 | 117.20 | 118.35 | 116.90 | 118.15 | 117.31 | 0.47% | - |
| Mar 23, 2026 | 117.55 | 117.70 | 116.75 | 117.60 | 116.76 | -0.13% | - |
| Mar 20, 2026 | 118.80 | 119.45 | 117.75 | 117.75 | 116.91 | -0.30% | 3 |