Skip to main content
American Water Works Company, Inc. (FRA:AWC)
Germany flag Germany · Delayed Price · Currency is EUR
110.15
-2.45 (-2.18%)
At close: Dec 5, 2025

FRA:AWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.15110.15110.15110.15110.15-2.18%-
Dec 4, 2025111.90113.45111.90112.60112.600.36%692
Dec 3, 2025111.85112.60111.85112.20112.20-1.15%181
Dec 2, 2025112.40113.50112.05113.50113.500.93%2,520
Dec 1, 2025111.45112.45111.45112.45112.450.67%76
Nov 28, 2025111.65111.70111.65111.70111.70-0.71%266
Nov 27, 2025111.55112.50111.55112.50112.500.27%25
Nov 26, 2025112.15113.05112.10112.20112.20-1.32%320
Nov 25, 2025113.70113.70113.70113.70113.70-1.00%-
Nov 24, 2025114.85114.85114.85114.85114.851.59%-
Nov 21, 2025110.80113.05110.80113.05113.052.96%670
Nov 20, 2025110.15110.15109.80109.80109.80-1.66%36
Nov 19, 2025111.65111.65111.65111.65111.65-1.93%-
Nov 18, 2025113.85113.85113.85113.85113.851.20%-
Nov 17, 2025112.50112.50112.50112.50112.50-100
Nov 14, 2025112.50112.50112.50112.50112.500.36%-
Nov 13, 2025111.60112.10111.60112.10112.10-0.36%2
Nov 12, 2025111.85113.75111.40112.50111.791.21%430
Nov 11, 2025111.15111.15111.15111.15110.44-1.77%-
Nov 10, 2025112.90113.55112.90113.15112.431.16%40
Nov 7, 2025111.90112.50111.85111.85111.14-1.89%91
Nov 6, 2025113.35114.15113.30114.00113.282.66%44
Nov 5, 2025111.05111.05111.05111.05110.35-0.72%-
Nov 4, 2025108.75112.00108.75111.85111.140.72%89
Nov 3, 2025110.90111.05110.90111.05110.352.92%60
Oct 31, 2025109.30110.30107.90107.90107.22-3.05%130
Oct 30, 2025111.50114.70111.30111.30110.59-1.55%517
Oct 29, 2025115.50115.50112.20113.05112.33-3.79%320
Oct 28, 2025118.00118.00117.50117.50116.75-0.34%45
Oct 27, 2025121.50121.50117.90117.90117.15-4.19%9
Oct 24, 2025122.45123.30122.45123.05122.27-0.36%75
Oct 23, 2025123.45123.50123.45123.50122.72-0.16%1
Oct 22, 2025123.70123.70123.70123.70122.92-0.72%-
Oct 21, 2025124.60124.60124.60124.60123.811.47%65
Oct 20, 2025122.85122.85122.80122.80122.021.07%10
Oct 17, 2025121.50121.50121.50121.50120.73-0.21%-
Oct 16, 2025121.75121.75121.75121.75120.980.50%-
Oct 15, 2025121.45121.45121.15121.15120.380.66%60
Oct 14, 2025119.85120.35119.85120.35119.59-2.23%70
Oct 13, 2025123.10123.10123.10123.10122.320.12%-
Oct 10, 2025121.50122.95121.50122.95122.171.86%25
Oct 9, 2025120.70120.70120.70120.70119.93-0.25%-
Oct 8, 2025122.25122.25121.00121.00120.232.24%75
Oct 7, 2025118.35118.35118.35118.35117.600.85%-
Oct 6, 2025117.20117.60117.20117.35116.611.51%301
Oct 3, 2025115.60115.60115.60115.60114.870.22%-
Oct 2, 2025116.35116.35115.35115.35114.62-1.58%57
Oct 1, 2025117.80117.80117.20117.20116.46-0.21%2
Sep 30, 2025116.35118.60116.35117.45116.701.95%420
Sep 29, 2025116.35116.35115.20115.20114.47-0.09%45
Sep 26, 2025115.30115.30115.30115.30114.57-1.87%-
Sep 25, 2025115.85117.50115.80117.50116.751.64%155
Sep 24, 2025115.95116.50115.60115.60114.871.40%46
Sep 23, 2025114.00115.15113.95114.00113.28-0.18%145
Sep 22, 2025114.85114.85114.20114.20113.48-1.00%245
Sep 19, 2025115.35115.35115.35115.35114.62-0.22%-
Sep 18, 2025115.15115.60114.00115.60114.87-0.26%177
Sep 17, 2025114.45115.90114.45115.90115.160.56%45
Sep 16, 2025116.70116.70115.25115.25114.52-0.99%540
Sep 15, 2025118.35118.35116.40116.40115.66-2.51%195
Sep 12, 2025119.40119.40119.40119.40118.640.34%-
Sep 11, 2025118.85119.00118.85119.00118.24-0.25%85
Sep 10, 2025119.30119.30119.30119.30118.540.08%-
Sep 9, 2025118.55119.25118.55119.20118.44-0.67%60
Sep 8, 2025122.15123.50120.00120.00119.24-1.11%541
Sep 5, 2025120.95121.35120.95121.35120.580.87%20
Sep 4, 2025120.30120.30120.30120.30119.540.25%-
Sep 3, 2025121.15121.15120.00120.00119.24-1.88%50
Sep 2, 2025122.30122.30122.30122.30121.520.20%79
Sep 1, 2025122.10122.10122.05122.05121.280.45%79
Aug 29, 2025121.90122.00121.50121.50120.73-2.13%109
Aug 28, 2025124.15124.15124.15124.15123.36-0.04%-
Aug 27, 2025123.70124.20123.70124.20123.410.69%15
Aug 26, 2025124.05124.05123.35123.35122.57-1.00%550
Aug 25, 2025124.60124.60124.60124.60123.81-1.11%-
Aug 22, 2025125.50126.35125.50126.00125.200.96%23
Aug 21, 2025124.65124.80124.65124.80124.010.40%50
Aug 20, 2025124.30124.30124.30124.30123.511.51%-
Aug 19, 2025121.85122.45121.85122.45121.67-0.08%41
Aug 18, 2025122.55122.90121.90122.55121.77-0.73%1,950
Aug 15, 2025122.60123.45122.60123.45122.670.90%20
Aug 14, 2025122.35122.35122.35122.35121.570.95%-
Aug 13, 2025121.20121.20121.20121.20120.43-0.45%-
Aug 12, 2025125.50125.50121.75121.75120.98-2.83%74
Aug 11, 2025124.40125.30124.40125.30123.801.29%80
Aug 8, 2025123.70123.70123.70123.70122.222.02%-
Aug 7, 2025121.25121.25121.25121.25119.79-0.98%-
Aug 6, 2025122.45122.45122.45122.45120.980.29%-
Aug 5, 2025123.00123.00122.10122.10120.63-2.98%450
Aug 4, 2025125.85125.85125.85125.85124.343.16%-
Aug 1, 2025122.00122.00122.00122.00120.54-0.37%-
Jul 31, 2025122.45122.45122.45122.45120.980.57%-
Jul 30, 2025121.75121.75121.75121.75120.291.12%-
Jul 29, 2025119.65120.40119.65120.40118.950.67%15
Jul 28, 2025119.80119.80119.50119.60118.160.13%2,279
Jul 25, 2025119.50119.50119.45119.45118.02-0.87%150
Jul 24, 2025120.10120.50120.10120.50119.05-0.50%39
Jul 23, 2025123.65123.65121.10121.10119.65-0.62%40
Jul 22, 2025121.85121.85121.85121.85120.39-0.61%-
Jul 21, 2025122.60122.60122.60122.60121.130.12%-