Skip to main content
American Water Works Company, Inc. (ETR:AWC)
Germany flag Germany · Delayed Price · Currency is EUR
111.20
-0.45 (-0.40%)
At close: Dec 5, 2025

ETR:AWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.75111.20110.75111.20111.20-0.40%62
Dec 4, 2025112.40112.40111.65111.65111.65-0.27%11
Dec 3, 2025112.00113.45111.95111.95111.95-1.63%151
Dec 2, 2025113.25114.00112.30113.80113.800.62%795
Dec 1, 2025112.25113.10110.95113.10113.100.85%344
Nov 28, 2025113.10113.10111.35112.15112.150.31%192
Nov 27, 2025111.40111.80111.30111.80111.80-0.36%117
Nov 26, 2025113.05113.15111.45112.20112.20-1.75%466
Nov 25, 2025113.60114.20111.00114.20114.20-759
Nov 24, 2025115.85115.85113.75114.20114.201.69%86
Nov 21, 2025111.60112.30111.55112.30112.301.86%164
Nov 20, 2025109.90110.60109.65110.25110.25-0.14%131
Nov 19, 2025111.95111.95110.40110.40110.40-2.47%25
Nov 18, 2025113.70114.05112.75113.20113.20-0.88%33
Nov 17, 2025114.40114.60113.10114.20114.201.06%199
Nov 14, 2025113.30113.30112.65113.00113.001.21%147
Nov 13, 2025111.05111.65111.05111.65111.65-226
Nov 12, 2025112.25112.75111.45111.65110.94-0.58%549
Nov 11, 2025111.45112.55111.45112.30111.580.90%95
Nov 10, 2025112.40113.00111.30111.30110.59-1.81%160
Nov 7, 2025112.35113.55112.35113.35112.63-0.57%23
Nov 6, 2025114.40114.60113.50114.00113.27-0.74%150
Nov 5, 2025110.65114.85110.65114.85114.123.47%445
Nov 4, 2025110.25112.60109.55111.00110.291.14%702
Nov 3, 2025111.45111.45109.50109.75109.05-0.68%542
Oct 31, 2025110.05110.50107.80110.50109.79-0.05%1,714
Oct 30, 2025113.85114.80110.55110.55109.84-2.17%469
Oct 29, 2025114.90114.90112.85113.00112.28-2.46%527
Oct 28, 2025118.25118.25115.20115.85115.11-3.26%276
Oct 27, 2025121.25121.25117.55119.75118.98-2.36%586
Oct 24, 2025122.65122.65122.65122.65121.87-0.08%-
Oct 23, 2025124.65124.65122.75122.75121.97-1.72%3
Oct 22, 2025123.95125.15123.95124.90124.101.30%4
Oct 21, 2025124.85124.85123.00123.30122.51-0.08%530
Oct 20, 2025123.45124.10123.40123.40122.610.08%3
Oct 17, 2025122.90123.40121.75123.30122.510.53%863
Oct 16, 2025121.95122.75121.95122.65121.870.12%145
Oct 15, 2025122.25122.75122.20122.50121.72-0.04%164
Oct 14, 2025121.60123.50120.55122.55121.770.53%554
Oct 13, 2025122.85123.00121.55121.90121.12-1.42%132
Oct 10, 2025121.90123.65121.65123.65122.861.27%235
Oct 9, 2025120.85122.20120.85122.10121.320.04%8
Oct 8, 2025122.25123.25121.90122.05121.270.21%29
Oct 7, 2025119.30121.80118.75121.80121.024.19%93
Oct 6, 2025117.25118.20116.90116.90116.150.17%151
Oct 3, 2025115.25116.70115.25116.70115.95-0.04%8
Oct 2, 2025115.80116.90115.10116.75116.00-0.51%83
Oct 1, 2025118.30118.50117.35117.35116.60-0.76%187
Sep 30, 2025116.95118.35114.00118.25117.491.63%3,401
Sep 29, 2025116.65116.65116.35116.35115.610.04%12
Sep 26, 2025115.85116.65115.05116.30115.56-0.64%220
Sep 25, 2025116.30117.05116.30117.05116.300.99%1
Sep 24, 2025117.20117.20115.90115.90115.161.40%15
Sep 23, 2025114.25114.30114.25114.30113.57-0.61%33
Sep 22, 2025114.05115.80113.65115.00114.26-0.04%588
Sep 19, 2025115.15115.15115.05115.05114.310.13%47
Sep 18, 2025115.65116.15113.60114.90114.17-1.03%948
Sep 17, 2025115.00116.55115.00116.10115.36-0.04%112
Sep 16, 2025117.10117.10115.65116.15115.41-1.27%388
Sep 15, 2025118.60118.60117.65117.65116.90-0.80%107
Sep 12, 2025118.25118.85118.25118.60117.840.76%35
Sep 11, 2025117.70117.70117.70117.70116.95-0.72%-
Sep 10, 2025118.85119.20118.25118.55117.79-0.13%167
Sep 9, 2025119.30119.30118.60118.70117.94-0.88%35
Sep 8, 2025123.35123.35119.55119.75118.98-1.80%14
Sep 5, 2025121.30121.95121.30121.95121.170.49%29
Sep 4, 2025121.50121.80121.35121.35120.570.58%3
Sep 3, 2025120.60120.70120.60120.65119.88-1.27%22
Sep 2, 2025123.00123.05122.20122.20121.42-0.45%2,706
Sep 1, 2025122.25122.75122.00122.75121.97-0.12%159
Aug 29, 2025121.50123.35121.50122.90122.11-86
Aug 28, 2025122.90122.90122.90122.90122.11-0.49%50
Aug 27, 2025123.15123.50123.15123.50122.710.12%1
Aug 26, 2025125.45125.45122.65123.35122.56-0.20%436
Aug 25, 2025125.70125.70123.45123.60122.81-1.12%170
Aug 22, 2025126.65127.05125.00125.00124.20-0.44%210
Aug 21, 2025125.55125.55125.55125.55124.750.48%-
Aug 20, 2025121.90125.00121.90124.95124.151.13%302
Aug 19, 2025122.15123.55122.15123.55122.760.77%428
Aug 18, 2025122.85122.85122.60122.60121.82-0.16%492
Aug 15, 2025123.95123.95121.80122.80122.01-0.61%684
Aug 14, 2025123.55123.55123.55123.55122.761.19%20
Aug 13, 2025121.15122.10120.40122.10121.320.62%289
Aug 12, 2025124.15124.15121.35121.35120.57-3.04%138
Aug 11, 2025125.20125.20125.15125.15123.640.68%2
Aug 8, 2025124.30124.30124.30124.30122.801.39%-
Aug 7, 2025122.45123.15122.35122.60121.12-0.08%156
Aug 6, 2025121.90122.70121.90122.70121.22-2.19%4
Aug 5, 2025125.45125.45125.45125.45123.94-1.30%3
Aug 4, 2025125.30127.10125.30127.10125.571.23%155
Aug 1, 2025122.20125.55122.20125.55124.042.57%87
Jul 31, 2025122.45122.45120.80122.40120.92-0.16%98
Jul 30, 2025122.35122.60122.20122.60121.121.16%388
Jul 29, 2025121.20121.20121.20121.20119.741.08%50
Jul 28, 2025120.45120.45119.00119.90118.450.33%428
Jul 25, 2025119.80119.80119.50119.50118.06-0.25%134
Jul 24, 2025121.00121.00119.80119.80118.36-1.40%277
Jul 23, 2025124.85124.85121.50121.50120.03-1.54%180
Jul 22, 2025124.40124.40123.40123.40121.910.41%5
Jul 21, 2025120.90122.90120.90122.90121.42-0.04%128