American Water Works Company, Inc. (VIE:AWK)
Austria · Delayed Price · Currency is EUR 117.20
+0.20 (0.17%)
At close: Aug 7, 2026
VIE:AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 116.70 | 117.20 | 115.75 | 117.20 | 117.20 | 0.17% | - |
| Aug 6, 2026 | 116.45 | 117.00 | 116.45 | 117.00 | 117.00 | 2.01% | 87 |
| Aug 5, 2026 | 116.40 | 116.60 | 114.70 | 114.70 | 114.70 | -0.35% | 87 |
| Aug 4, 2026 | 114.50 | 119.65 | 113.00 | 115.10 | 115.10 | -1.41% | - |
| Aug 3, 2026 | 117.00 | 117.45 | 116.65 | 116.75 | 116.75 | -1.18% | 1 |
| Jul 31, 2026 | 118.40 | 118.80 | 118.15 | 118.15 | 118.15 | -0.42% | - |
| Jul 30, 2026 | 120.60 | 122.75 | 118.65 | 118.65 | 118.65 | -2.83% | 89 |
| Jul 29, 2026 | 121.25 | 122.10 | 121.25 | 122.10 | 122.10 | 0.04% | - |
| Jul 28, 2026 | 118.50 | 122.05 | 118.50 | 122.05 | 122.05 | 2.35% | 87 |
| Jul 27, 2026 | 116.25 | 119.25 | 116.25 | 119.25 | 119.25 | 1.10% | 87 |
| Jul 24, 2026 | 118.30 | 118.80 | 117.95 | 117.95 | 117.95 | -0.97% | - |
| Jul 23, 2026 | 116.75 | 119.10 | 116.75 | 119.10 | 119.10 | 1.93% | 87 |
| Jul 22, 2026 | 115.30 | 116.85 | 115.30 | 116.85 | 116.85 | 1.34% | - |
| Jul 21, 2026 | 117.00 | 117.00 | 115.30 | 115.30 | 115.30 | -1.91% | 15 |
| Jul 20, 2026 | 118.00 | 118.45 | 117.55 | 117.55 | 117.55 | -1.09% | - |
| Jul 17, 2026 | 117.20 | 119.25 | 117.20 | 118.85 | 118.85 | 2.24% | 261 |
| Jul 16, 2026 | 112.70 | 116.25 | 112.35 | 116.25 | 116.25 | 0.91% | 1 |
| Jul 15, 2026 | 115.10 | 115.60 | 114.90 | 115.20 | 115.20 | 0.09% | 3 |
| Jul 14, 2026 | 115.20 | 115.60 | 114.80 | 115.10 | 115.10 | 0.04% | 18 |
| Jul 13, 2026 | 114.65 | 115.45 | 114.30 | 115.05 | 115.05 | 0.83% | - |
| Jul 10, 2026 | 114.15 | 114.95 | 114.05 | 114.10 | 114.10 | -0.13% | - |
| Jul 9, 2026 | 115.50 | 116.75 | 114.25 | 114.25 | 114.25 | -2.72% | - |
| Jul 8, 2026 | 117.90 | 119.05 | 117.25 | 117.45 | 117.45 | -2.08% | 255 |
| Jul 7, 2026 | 116.50 | 119.95 | 116.50 | 119.95 | 119.95 | 2.83% | - |
| Jul 6, 2026 | 118.40 | 119.20 | 116.65 | 116.65 | 116.65 | -1.23% | 234 |
| Jul 3, 2026 | 119.65 | 119.65 | 117.45 | 118.10 | 118.10 | -1.21% | 25 |
| Jul 2, 2026 | 115.45 | 119.55 | 115.45 | 119.55 | 119.55 | 3.37% | - |
| Jul 1, 2026 | 115.00 | 115.65 | 115.00 | 115.65 | 115.65 | -0.39% | - |
| Jun 30, 2026 | 115.55 | 116.45 | 115.55 | 116.10 | 116.10 | 0.61% | - |
| Jun 29, 2026 | 116.25 | 116.55 | 115.30 | 115.40 | 115.40 | -0.09% | 15 |
| Jun 26, 2026 | 114.90 | 115.50 | 114.20 | 115.50 | 115.50 | 1.09% | 166 |
| Jun 25, 2026 | 114.25 | 114.50 | 113.85 | 114.25 | 114.25 | 1.38% | - |
| Jun 24, 2026 | 111.30 | 112.70 | 111.30 | 112.70 | 112.70 | 1.17% | - |
| Jun 23, 2026 | 108.90 | 111.40 | 108.40 | 111.40 | 111.40 | 1.00% | 252 |
| Jun 22, 2026 | 109.70 | 110.30 | 109.60 | 110.30 | 110.30 | 0.96% | 83 |
| Jun 19, 2026 | 109.15 | 109.45 | 109.15 | 109.25 | 109.25 | -1.53% | - |
| Jun 18, 2026 | 109.70 | 110.95 | 109.35 | 110.95 | 110.95 | 0.91% | - |
| Jun 17, 2026 | 110.80 | 110.80 | 109.95 | 109.95 | 109.95 | - | - |
| Jun 16, 2026 | 109.55 | 110.50 | 109.35 | 109.95 | 109.95 | 0.27% | 80 |
| Jun 15, 2026 | 108.35 | 109.65 | 107.80 | 109.65 | 109.65 | 1.25% | 87 |
| Jun 12, 2026 | 107.55 | 108.30 | 107.55 | 108.30 | 108.30 | -1.10% | - |
| Jun 11, 2026 | 110.05 | 110.20 | 109.50 | 109.50 | 109.50 | -1.04% | 7 |
| Jun 10, 2026 | 108.85 | 110.65 | 108.15 | 110.65 | 110.65 | 2.22% | 50 |
| Jun 9, 2026 | 106.40 | 108.25 | 105.95 | 108.25 | 108.25 | 0.60% | - |
| Jun 8, 2026 | 108.55 | 108.55 | 106.85 | 107.60 | 107.60 | 0.37% | 9 |
| Jun 5, 2026 | 105.30 | 107.20 | 105.30 | 107.20 | 107.20 | 2.00% | - |
| Jun 4, 2026 | 106.60 | 107.40 | 105.10 | 105.10 | 105.10 | -2.32% | - |
| Jun 3, 2026 | 106.30 | 107.60 | 106.00 | 107.60 | 107.60 | 3.76% | - |
| 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 |