ETR:AWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	117.20	117.20	117.20	117.20	-	0.43%	10
Mar 4, 2026	113.90	117.10	113.90	116.70	116.70	0.82%	416
Mar 3, 2026	116.35	116.85	114.40	115.75	115.75	-0.73%	3,148
Mar 2, 2026	116.45	116.95	115.70	116.60	116.60	0.30%	446
Feb 27, 2026	115.00	116.25	113.30	116.25	116.25	2.74%	847
Feb 26, 2026	113.05	113.15	113.00	113.15	113.15	0.04%	42
Feb 25, 2026	111.75	113.65	111.75	113.10	113.10	0.18%	302
Feb 24, 2026	113.55	113.70	112.25	112.90	112.90	1.21%	129
Feb 23, 2026	110.15	112.60	110.15	111.55	111.55	0.90%	169
Feb 20, 2026	111.25	111.25	110.55	110.55	110.55	-0.63%	4
Feb 19, 2026	113.05	113.05	111.25	111.25	111.25	-0.04%	63
Feb 18, 2026	113.35	113.35	111.15	111.30	111.30	-0.71%	306
Feb 17, 2026	112.65	113.40	112.10	112.10	112.10	-0.93%	453
Feb 16, 2026	113.70	113.70	111.90	113.15	113.15	1.48%	108
Feb 13, 2026	109.20	111.50	107.85	111.50	111.50	6.85%	69
Feb 12, 2026	104.30	104.35	104.30	104.35	104.35	0.34%	340
Feb 11, 2026	104.30	105.45	104.00	104.00	104.00	-0.86%	6
Feb 10, 2026	103.85	104.90	103.70	104.90	104.90	2.69%	4,364
Feb 9, 2026	105.50	105.50	102.15	102.15	101.45	-3.54%	732
Feb 6, 2026	107.00	107.15	105.85	105.90	105.18	-1.17%	88
Feb 5, 2026	106.00	108.10	105.45	107.15	106.42	0.80%	752
Feb 4, 2026	106.00	108.00	106.00	106.30	105.58	-1.21%	140
Feb 3, 2026	108.00	108.75	106.85	107.60	106.87	-0.55%	136
Feb 2, 2026	109.35	109.90	108.15	108.20	107.46	0.56%	937
Jan 30, 2026	107.15	108.10	107.15	107.60	106.87	-0.09%	624
Jan 29, 2026	106.40	107.70	106.35	107.70	106.97	0.23%	352
Jan 28, 2026	108.05	109.35	107.45	107.45	106.72	-1.60%	4
Jan 27, 2026	109.90	109.90	109.20	109.20	108.46	-1.00%	121
Jan 26, 2026	109.10	110.30	109.10	110.30	109.55	-0.27%	1
Jan 23, 2026	112.90	112.90	110.60	110.60	109.85	-1.25%	610
Jan 22, 2026	112.05	112.05	112.00	112.00	111.24	-	102
Jan 21, 2026	111.95	112.10	111.75	112.00	111.24	0.36%	584
Jan 20, 2026	113.30	114.00	111.60	111.60	110.84	1.00%	1,681
Jan 19, 2026	110.50	110.50	110.50	110.50	109.75	-3.79%	1
Jan 16, 2026	114.50	115.05	113.85	114.85	114.07	0.44%	429
Jan 15, 2026	114.10	114.35	113.30	114.35	113.57	1.28%	35
Jan 14, 2026	111.80	112.90	111.80	112.90	112.13	1.85%	31
Jan 13, 2026	110.95	111.00	110.85	110.85	110.10	-1.47%	153
Jan 12, 2026	108.95	112.80	108.95	112.50	111.73	1.90%	793
Jan 9, 2026	110.35	111.55	110.35	110.40	109.65	-0.50%	127
Jan 8, 2026	111.05	111.05	110.95	110.95	110.19	1.19%	352
Jan 7, 2026	111.05	111.40	109.10	109.65	108.90	0.18%	168
Jan 6, 2026	108.80	110.20	108.80	109.45	108.71	1.34%	194
Jan 5, 2026	110.70	110.80	107.90	108.00	107.26	-2.35%	232
Jan 2, 2026	112.05	112.05	110.20	110.60	109.85	-0.67%	316
Dec 30, 2025	111.35	111.35	111.35	111.35	110.59	-0.36%	-
Dec 29, 2025	109.75	111.75	109.75	111.75	110.99	0.36%	3
Dec 23, 2025	112.50	112.50	111.30	111.35	110.59	-0.54%	58
Dec 22, 2025	110.40	111.95	110.40	111.95	111.19	-0.93%	92
Dec 19, 2025	113.25	113.25	113.00	113.00	112.23	-0.48%	25
Dec 18, 2025	113.90	113.95	113.55	113.55	112.78	-0.09%	36
Dec 17, 2025	112.95	114.05	112.95	113.65	112.88	0.66%	43
Dec 16, 2025	114.50	114.65	112.90	112.90	112.13	0.40%	402
Dec 15, 2025	112.65	113.20	111.95	112.45	111.68	0.18%	240
Dec 12, 2025	110.70	112.25	110.50	112.25	111.49	0.85%	173
Dec 11, 2025	109.65	111.90	109.10	111.30	110.54	1.23%	1,559
Dec 10, 2025	109.80	110.40	109.80	109.95	109.20	-1.39%	83
Dec 9, 2025	111.10	111.50	111.05	111.50	110.74	0.59%	12
Dec 8, 2025	111.40	111.75	110.00	110.85	110.10	-0.31%	254
Dec 5, 2025	110.75	111.20	110.75	111.20	110.44	-0.40%	62
Dec 4, 2025	112.40	112.40	111.65	111.65	110.89	-0.27%	11
Dec 3, 2025	112.00	113.45	111.95	111.95	111.19	-1.63%	151
Dec 2, 2025	113.25	114.00	112.30	113.80	113.03	0.62%	795
Dec 1, 2025	112.25	113.10	110.95	113.10	112.33	0.85%	344
Nov 28, 2025	113.10	113.10	111.35	112.15	111.39	0.31%	192
Nov 27, 2025	111.40	111.80	111.30	111.80	111.04	-0.36%	117
Nov 26, 2025	113.05	113.15	111.45	112.20	111.44	-1.75%	466
Nov 25, 2025	113.60	114.20	111.00	114.20	113.42	-	759
Nov 24, 2025	115.85	115.85	113.75	114.20	113.42	1.69%	86
Nov 21, 2025	111.60	112.30	111.55	112.30	111.54	1.86%	164
Nov 20, 2025	109.90	110.60	109.65	110.25	109.50	-0.14%	131
Nov 19, 2025	111.95	111.95	110.40	110.40	109.65	-2.47%	25
Nov 18, 2025	113.70	114.05	112.75	113.20	112.43	-0.88%	33
Nov 17, 2025	114.40	114.60	113.10	114.20	113.42	1.06%	199
Nov 14, 2025	113.30	113.30	112.65	113.00	112.23	1.21%	147
Nov 13, 2025	111.05	111.65	111.05	111.65	110.89	-	226
Nov 12, 2025	112.25	112.75	111.45	111.65	110.18	-0.58%	549
Nov 11, 2025	111.45	112.55	111.45	112.30	110.82	0.90%	95
Nov 10, 2025	112.40	113.00	111.30	111.30	109.84	-1.81%	160
Nov 7, 2025	112.35	113.55	112.35	113.35	111.86	-0.57%	23
Nov 6, 2025	114.40	114.60	113.50	114.00	112.50	-0.74%	150
Nov 5, 2025	110.65	114.85	110.65	114.85	113.34	3.47%	445
Nov 4, 2025	110.25	112.60	109.55	111.00	109.54	1.14%	702
Nov 3, 2025	111.45	111.45	109.50	109.75	108.31	-0.68%	542
Oct 31, 2025	110.05	110.50	107.80	110.50	109.05	-0.05%	1,714
Oct 30, 2025	113.85	114.80	110.55	110.55	109.10	-2.17%	469
Oct 29, 2025	114.90	114.90	112.85	113.00	111.51	-2.46%	527
Oct 28, 2025	118.25	118.25	115.20	115.85	114.33	-3.26%	276
Oct 27, 2025	121.25	121.25	117.55	119.75	118.17	-2.36%	586
Oct 24, 2025	122.65	122.65	122.65	122.65	121.04	-0.08%	-
Oct 23, 2025	124.65	124.65	122.75	122.75	121.14	-1.72%	3
Oct 22, 2025	123.95	125.15	123.95	124.90	123.26	1.30%	4
Oct 21, 2025	124.85	124.85	123.00	123.30	121.68	-0.08%	530
Oct 20, 2025	123.45	124.10	123.40	123.40	121.78	0.08%	3
Oct 17, 2025	122.90	123.40	121.75	123.30	121.68	0.53%	863
Oct 16, 2025	121.95	122.75	121.95	122.65	121.04	0.12%	145
Oct 15, 2025	122.25	122.75	122.20	122.50	120.89	-0.04%	164
Oct 14, 2025	121.60	123.50	120.55	122.55	120.94	0.53%	554
Oct 13, 2025	122.85	123.00	121.55	121.90	120.30	-1.42%	132
Oct 10, 2025	121.90	123.65	121.65	123.65	122.02	1.27%	235