American Water Works Company, Inc. (VIE:AWK)
Austria
· Delayed Price · Currency is EUR 114.50
+1.80 (1.60%)
At close: Apr 28, 2026
VIE:AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | - | 0.18% | - |
| Apr 27, 2026 | 112.75 | 112.75 | 112.65 | 112.70 | 112.70 | -2.04% | - |
| Apr 24, 2026 | 116.00 | 116.00 | 114.85 | 115.05 | 115.05 | 0.09% | - |
| Apr 23, 2026 | 111.10 | 114.95 | 111.10 | 114.95 | 114.95 | 1.73% | - |
| Apr 22, 2026 | 113.05 | 113.05 | 112.85 | 113.00 | 113.00 | 1.21% | - |
| Apr 21, 2026 | 113.70 | 114.80 | 111.65 | 111.65 | 111.65 | -2.32% | 231 |
| Apr 20, 2026 | 111.20 | 114.30 | 111.05 | 114.30 | 114.30 | 4.24% | 84 |
| Apr 17, 2026 | 111.35 | 111.35 | 109.45 | 109.65 | 109.65 | -0.63% | - |
| Apr 16, 2026 | 110.65 | 110.85 | 110.25 | 110.35 | 110.35 | -0.36% | - |
| Apr 15, 2026 | 113.20 | 113.20 | 110.75 | 110.75 | 110.75 | -2.03% | - |
| Apr 14, 2026 | 114.30 | 114.30 | 113.05 | 113.05 | 113.05 | -2.16% | - |
| Apr 13, 2026 | 116.75 | 116.85 | 115.55 | 115.55 | 115.55 | -2.61% | 18 |
| Apr 10, 2026 | 119.00 | 119.00 | 118.60 | 118.65 | 118.65 | - | - |
| Apr 9, 2026 | 116.40 | 118.65 | 116.30 | 118.65 | 118.65 | 4.17% | - |
| Apr 8, 2026 | 116.45 | 117.95 | 113.55 | 113.90 | 113.90 | -4.57% | 83 |
| Apr 7, 2026 | 118.90 | 119.60 | 118.90 | 119.35 | 119.35 | -0.42% | - |
| Apr 2, 2026 | 117.65 | 119.95 | 117.65 | 119.85 | 119.85 | 1.87% | 83 |
| Apr 1, 2026 | 118.15 | 118.15 | 116.60 | 117.65 | 117.65 | -0.93% | - |
| Mar 31, 2026 | 121.35 | 121.60 | 118.75 | 118.75 | 118.75 | -1.98% | - |
| Mar 30, 2026 | 119.40 | 121.15 | 119.00 | 121.15 | 121.15 | 0.79% | 36 |
| Mar 27, 2026 | 119.50 | 120.20 | 119.05 | 120.20 | 120.20 | 0.75% | - |
| Mar 26, 2026 | 115.70 | 119.30 | 115.40 | 119.30 | 119.30 | 2.14% | - |
| Mar 25, 2026 | 116.15 | 116.80 | 114.30 | 116.80 | 116.80 | -1.14% | 48 |
| Mar 24, 2026 | 117.20 | 118.35 | 116.90 | 118.15 | 118.15 | 0.47% | - |
| Mar 23, 2026 | 117.55 | 117.70 | 116.75 | 117.60 | 117.60 | -0.13% | - |
| Mar 20, 2026 | 118.80 | 119.45 | 117.75 | 117.75 | 117.75 | -0.30% | 3 |
| Mar 19, 2026 | 119.25 | 119.40 | 118.10 | 118.10 | 118.10 | -0.51% | - |
| Mar 18, 2026 | 121.55 | 121.80 | 118.70 | 118.70 | 118.70 | -1.90% | - |
| Mar 17, 2026 | 120.65 | 121.65 | 120.65 | 121.00 | 121.00 | 0.62% | 39 |
| Mar 16, 2026 | 122.75 | 122.75 | 120.25 | 120.25 | 120.25 | -1.68% | - |
| Mar 13, 2026 | 120.15 | 122.30 | 120.15 | 122.30 | 122.30 | 1.28% | - |
| Mar 12, 2026 | 115.95 | 120.75 | 115.95 | 120.75 | 120.75 | 5.14% | 120 |
| Mar 11, 2026 | 114.65 | 114.85 | 114.50 | 114.85 | 114.85 | -0.22% | - |
| Mar 10, 2026 | 118.40 | 118.40 | 115.10 | 115.10 | 115.10 | -3.28% | - |
| Mar 9, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.72% | 1 |
| Mar 6, 2026 | 116.60 | 116.60 | 115.55 | 115.85 | 115.85 | -1.19% | 11 |
| Mar 5, 2026 | 117.05 | 117.25 | 116.50 | 117.25 | 117.25 | 0.47% | - |
| Mar 4, 2026 | 116.35 | 116.70 | 115.80 | 116.70 | 116.70 | 1.08% | - |
| Mar 3, 2026 | 115.05 | 116.65 | 114.80 | 115.45 | 115.45 | -0.99% | 100 |
| Mar 2, 2026 | 115.10 | 116.60 | 115.10 | 116.60 | 116.60 | 0.30% | 150 |
| Feb 27, 2026 | 112.70 | 116.25 | 112.70 | 116.25 | 116.25 | 2.74% | 90 |
| Feb 26, 2026 | 113.40 | 113.85 | 113.15 | 113.15 | 113.15 | 0.04% | - |
| Feb 25, 2026 | 113.75 | 113.75 | 113.10 | 113.10 | 113.10 | 0.31% | - |
| Feb 24, 2026 | 112.60 | 113.40 | 112.60 | 112.75 | 112.75 | 1.08% | - |
| Feb 23, 2026 | 109.15 | 111.55 | 109.15 | 111.55 | 111.55 | 1.00% | - |
| Feb 20, 2026 | 111.90 | 111.90 | 110.45 | 110.45 | 110.45 | -0.76% | 180 |
| Feb 19, 2026 | 110.70 | 113.10 | 110.70 | 111.30 | 111.30 | -0.04% | - |
| Feb 18, 2026 | 112.95 | 113.70 | 111.35 | 111.35 | 111.35 | -0.62% | - |
| Feb 17, 2026 | 112.40 | 113.60 | 112.05 | 112.05 | 112.05 | -0.22% | 98 |
| Feb 16, 2026 | 112.85 | 112.85 | 112.30 | 112.30 | 112.30 | 0.72% | 48 |
| Feb 13, 2026 | 108.15 | 111.50 | 108.05 | 111.50 | 111.50 | 3.29% | - |
| Feb 12, 2026 | 104.55 | 107.95 | 104.00 | 107.95 | 107.95 | 3.80% | - |
| Feb 11, 2026 | 105.00 | 105.05 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 10, 2026 | 102.45 | 105.00 | 102.45 | 105.00 | 105.00 | -0.80% | - |
| Feb 6, 2026 | 106.80 | 106.80 | 105.85 | 105.85 | 105.15 | -1.26% | - |
| Feb 5, 2026 | 105.35 | 107.20 | 105.35 | 107.20 | 106.50 | 0.75% | - |
| Feb 4, 2026 | 107.15 | 107.45 | 106.40 | 106.40 | 105.70 | -1.02% | 10 |
| Feb 3, 2026 | 107.25 | 107.70 | 107.25 | 107.50 | 106.79 | -0.69% | 1 |
| Feb 2, 2026 | 108.75 | 109.65 | 108.25 | 108.25 | 107.54 | 0.32% | - |
| Jan 30, 2026 | 107.75 | 108.45 | 107.75 | 107.90 | 107.19 | 0.09% | - |
| Jan 29, 2026 | 106.80 | 107.80 | 106.40 | 107.80 | 107.09 | 0.28% | - |
| Jan 28, 2026 | 108.95 | 109.05 | 107.50 | 107.50 | 106.79 | -1.69% | 10 |
| Jan 27, 2026 | 110.40 | 110.40 | 109.35 | 109.35 | 108.63 | -0.86% | 1 |
| Jan 26, 2026 | 109.85 | 110.80 | 109.55 | 110.30 | 109.58 | -0.32% | 50 |
| Jan 23, 2026 | 112.10 | 112.10 | 110.65 | 110.65 | 109.92 | -1.38% | 91 |
| Jan 22, 2026 | 111.95 | 112.35 | 111.70 | 112.20 | 111.46 | 0.31% | - |
| Jan 21, 2026 | 111.95 | 112.55 | 111.65 | 111.85 | 111.12 | 0.31% | - |
| Jan 20, 2026 | 113.20 | 113.20 | 111.50 | 111.50 | 110.77 | -1.24% | - |
| Jan 19, 2026 | 111.10 | 112.90 | 110.80 | 112.90 | 112.16 | -1.74% | 1 |
| Jan 16, 2026 | 115.05 | 115.05 | 114.40 | 114.90 | 114.15 | 0.57% | - |
| Jan 15, 2026 | 113.80 | 114.25 | 113.80 | 114.25 | 113.50 | 1.20% | - |
| Jan 14, 2026 | 112.45 | 112.90 | 112.30 | 112.90 | 112.16 | 1.90% | - |
| Jan 13, 2026 | 111.70 | 111.70 | 110.80 | 110.80 | 110.07 | -1.51% | - |
| Jan 12, 2026 | 109.15 | 112.50 | 109.15 | 112.50 | 111.76 | 1.72% | 18 |
| Jan 9, 2026 | 111.15 | 111.15 | 110.50 | 110.60 | 109.87 | -0.23% | - |
| Jan 8, 2026 | 109.40 | 110.85 | 108.75 | 110.85 | 110.12 | 1.23% | 9 |
| Jan 7, 2026 | 110.50 | 111.00 | 109.50 | 109.50 | 108.78 | 0.09% | - |
| Jan 6, 2026 | 108.90 | 109.40 | 108.45 | 109.40 | 108.68 | 1.39% | - |
| Jan 5, 2026 | 111.35 | 111.35 | 107.90 | 107.90 | 107.19 | -2.57% | - |
| Jan 2, 2026 | 111.20 | 111.55 | 110.75 | 110.75 | 110.02 | -0.49% | - |
| Dec 30, 2025 | 111.25 | 111.85 | 111.25 | 111.30 | 110.57 | -0.31% | - |
| Dec 29, 2025 | 110.50 | 111.65 | 110.00 | 111.65 | 110.92 | 0.36% | 1 |
| Dec 23, 2025 | 111.80 | 111.80 | 111.25 | 111.25 | 110.52 | -0.67% | - |
| Dec 22, 2025 | 111.25 | 112.00 | 110.30 | 112.00 | 111.26 | -0.93% | - |
| Dec 19, 2025 | 113.55 | 113.70 | 113.00 | 113.05 | 112.31 | -0.53% | - |
| Dec 18, 2025 | 114.15 | 114.55 | 113.65 | 113.65 | 112.90 | - | - |
| Dec 17, 2025 | 113.35 | 113.65 | 112.70 | 113.65 | 112.90 | 0.75% | - |
| Dec 16, 2025 | 114.00 | 114.40 | 112.80 | 112.80 | 112.06 | 0.22% | - |
| Dec 15, 2025 | 112.55 | 112.80 | 112.30 | 112.55 | 111.81 | 0.31% | - |
| Dec 12, 2025 | 111.25 | 112.20 | 111.10 | 112.20 | 111.46 | 0.76% | - |
| Dec 11, 2025 | 110.30 | 111.35 | 109.45 | 111.35 | 110.62 | 1.27% | - |
| Dec 10, 2025 | 110.30 | 110.50 | 109.95 | 109.95 | 109.23 | -1.39% | - |
| Dec 9, 2025 | 110.50 | 111.50 | 110.40 | 111.50 | 110.77 | 0.59% | - |
| Dec 8, 2025 | 111.10 | 111.35 | 110.85 | 110.85 | 110.12 | -0.49% | - |
| Dec 5, 2025 | 110.65 | 111.40 | 110.30 | 111.40 | 110.67 | -0.31% | - |
| Dec 4, 2025 | 112.40 | 112.70 | 111.75 | 111.75 | 111.02 | -0.13% | - |
| Dec 3, 2025 | 112.35 | 112.85 | 111.90 | 111.90 | 111.16 | -1.67% | - |
| Dec 2, 2025 | 112.70 | 113.80 | 112.70 | 113.80 | 113.05 | 0.98% | - |
| Dec 1, 2025 | 111.60 | 112.70 | 111.45 | 112.70 | 111.96 | 0.40% | - |
| Nov 28, 2025 | 112.35 | 112.45 | 111.70 | 112.25 | 111.51 | 0.13% | - |