American Water Works Company, Inc. (ETR:AWC)
Germany
· Delayed Price · Currency is EUR 116.55
-0.40 (-0.34%)
Mar 6, 2026, 3:41 PM CET
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 |