American Water Works Company, Inc. (AWC.DE)

XETRA - XETRA Delayed Price. Currency in EUR

132.32

+0.66

(+0.50%)

At close: 05:35PM CEST

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	130.72	132.32	130.14	132.32	132.32	50
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	133.66	133.66	131.00	131.00	131.00	125
Mar 24, 2023	127.20	127.20	125.74	126.04	126.04	49
Mar 23, 2023	126.60	126.60	125.64	126.46	126.46	44
Mar 22, 2023	127.84	128.58	127.84	128.58	128.58	3
Mar 21, 2023	130.00	132.52	127.58	127.58	127.58	226
Mar 20, 2023	133.00	133.00	132.68	132.68	132.68	15
Mar 17, 2023	134.98	134.98	131.86	131.86	131.86	3
Mar 16, 2023	133.54	133.54	133.16	133.16	133.16	12
Mar 15, 2023	128.16	133.46	126.80	133.46	133.46	78
Mar 14, 2023	127.48	129.56	126.72	127.20	127.20	147
Mar 13, 2023	127.00	128.80	123.74	128.12	128.12	147
Mar 10, 2023	129.00	129.00	126.22	126.98	126.98	17
Mar 09, 2023	131.24	131.24	129.54	129.54	129.54	71
Mar 08, 2023	130.80	130.80	129.22	130.62	130.62	43
Mar 07, 2023	129.90	130.98	129.90	130.06	130.06	63
Mar 06, 2023	131.18	132.28	129.96	131.38	131.38	163
Mar 03, 2023	130.50	131.84	130.28	131.50	131.50	85
Mar 02, 2023	131.00	131.00	130.66	130.66	130.66	14
Mar 01, 2023	129.00	130.22	127.80	130.22	130.22	746
Feb 28, 2023	131.32	133.66	131.32	132.94	132.94	1,241
Feb 27, 2023	132.00	133.56	131.34	133.56	133.56	75
Feb 24, 2023	135.80	136.44	133.92	133.92	133.92	195
Feb 23, 2023	137.90	138.38	137.38	137.38	137.38	185
Feb 22, 2023	138.98	140.06	137.68	138.94	138.94	279
Feb 21, 2023	139.30	140.98	138.88	139.48	139.48	189
Feb 20, 2023	141.16	141.16	139.72	140.72	140.72	119
Feb 17, 2023	138.86	138.86	138.86	138.86	138.86	-
Feb 16, 2023	138.46	140.04	137.34	137.82	137.82	44
Feb 15, 2023	140.12	141.54	139.32	139.32	139.32	52
Feb 14, 2023	143.98	143.98	138.90	138.90	138.90	258
Feb 13, 2023	140.52	144.98	140.52	141.18	141.18	1,528
Feb 10, 2023	138.80	140.12	138.80	140.12	140.12	22
Feb 09, 2023	145.00	145.00	140.10	140.10	140.10	151
Feb 08, 2023	144.92	145.36	142.18	142.18	142.18	100
Feb 07, 2023	145.58	146.06	144.64	144.72	144.72	41
Feb 06, 2023	142.74	144.68	142.40	144.68	144.68	37
Feb 03, 2023	145.16	146.62	143.56	143.72	143.72	315
Feb 02, 2023	144.00	147.54	143.16	147.54	147.54	27
Feb 01, 2023	143.62	143.62	142.74	143.02	143.02	250
Jan 31, 2023	142.22	142.26	142.22	142.26	142.26	40
Jan 30, 2023	145.04	145.04	142.10	144.66	144.66	299
Jan 27, 2023	142.88	142.88	142.88	142.88	142.88	-
Jan 26, 2023	142.06	142.88	142.06	142.88	142.88	2
Jan 25, 2023	140.76	141.68	140.76	141.66	141.66	26
Jan 24, 2023	139.48	140.40	139.48	140.40	140.40	152
Jan 23, 2023	140.34	140.80	139.64	139.64	139.64	95
Jan 20, 2023	140.18	140.18	138.00	138.12	138.12	143
Jan 19, 2023	140.34	141.28	140.00	140.74	140.74	212
Jan 18, 2023	145.00	145.00	142.94	142.94	142.94	2
Jan 17, 2023	146.04	146.62	145.92	146.62	146.62	153
Jan 16, 2023	148.82	149.16	145.76	147.64	147.64	263
Jan 13, 2023	147.64	147.64	147.20	147.20	147.20	1
Jan 12, 2023	150.10	151.50	147.36	147.36	147.36	1,134
Jan 11, 2023	150.00	150.00	149.26	149.26	149.26	37
Jan 10, 2023	147.78	147.78	147.16	147.16	147.16	67
Jan 09, 2023	152.00	152.00	147.40	149.64	149.64	270
Jan 06, 2023	147.64	149.34	147.64	149.02	149.02	52
Jan 05, 2023	146.26	147.20	146.26	147.20	147.20	3
Jan 04, 2023	147.20	148.48	146.30	148.48	148.48	38
Jan 03, 2023	144.78	148.36	143.98	143.98	143.98	1,306
Jan 02, 2023	145.08	145.08	143.64	144.84	144.84	85
Dec 30, 2022	144.22	144.72	143.24	144.48	144.48	188
Dec 29, 2022	145.50	145.88	145.08	145.30	145.30	47
Dec 28, 2022	145.02	145.02	144.66	144.88	144.88	63
Dec 27, 2022	144.46	144.46	144.46	144.46	144.46	-
Dec 23, 2022	147.46	147.46	143.56	143.56	143.56	21
Dec 22, 2022	144.96	144.98	143.12	143.12	143.12	100
Dec 21, 2022	140.34	143.54	140.34	143.54	143.54	125
Dec 20, 2022	141.06	141.06	141.06	141.06	141.06	-
Dec 19, 2022	143.06	145.38	143.06	143.84	143.84	96
Dec 16, 2022	145.76	145.76	143.94	143.94	143.94	33
Dec 15, 2022	149.82	149.82	146.54	146.64	146.64	94
Dec 14, 2022	148.12	150.98	148.12	150.98	150.98	110
Dec 13, 2022	149.18	149.44	149.14	149.44	149.44	102
Dec 12, 2022	148.94	149.00	148.30	148.78	148.78	95
Dec 09, 2022	147.94	148.68	147.34	148.12	148.12	231
Dec 08, 2022	144.92	146.18	144.92	146.08	146.08	307
Dec 07, 2022	147.10	147.10	145.00	147.02	147.02	260
Dec 06, 2022	146.58	146.58	146.58	146.58	146.58	-
Dec 05, 2022	145.42	145.42	145.42	145.42	145.42	-
Dec 02, 2022	147.50	147.50	145.64	145.64	145.64	3
Dec 01, 2022	147.06	147.06	146.24	146.24	146.24	37
Nov 30, 2022	145.50	145.50	142.00	143.40	143.40	187
Nov 29, 2022	144.00	145.34	142.48	142.48	142.48	36
Nov 28, 2022	145.00	146.32	144.00	145.98	145.98	128
Nov 25, 2022	148.34	148.34	145.00	146.80	146.80	53
Nov 24, 2022	146.80	149.26	144.46	146.50	146.50	124
Nov 23, 2022	144.82	144.82	144.82	144.82	144.82	-
Nov 22, 2022	145.36	145.36	143.82	143.82	143.82	2
Nov 21, 2022	140.32	140.32	140.32	140.32	140.32	4
Nov 18, 2022	138.78	141.44	138.78	141.44	141.44	51
Nov 17, 2022	138.84	138.84	138.84	138.84	138.84	-
Nov 16, 2022	141.02	142.06	140.74	141.90	141.90	182
Nov 15, 2022	141.76	141.76	140.94	140.98	140.98	26
Nov 14, 2022	140.40	141.84	140.40	141.84	141.84	60
Nov 11, 2022	142.70	145.04	139.96	139.96	139.96	192
Nov 10, 2022	139.50	139.50	139.50	139.50	139.50	69
Nov 09, 2022	138.68	138.68	138.68	138.68	138.68	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.77+37.50(+0.94%)

Dow 3032,580.91+186.66(+0.58%)

Nasdaq11,864.59+148.51(+1.27%)

Russell 20001,762.48+9.85(+0.56%)

Crude Oil72.88-0.32(-0.44%)

Gold1,968.90-4.60(-0.23%)

American Water Works Company, Inc. (AWC.DE)

S&P 500
4,008.77
+37.50(+0.94%)

Dow 30
32,580.91
+186.66(+0.58%)

Nasdaq
11,864.59
+148.51(+1.27%)

Russell 2000
1,762.48
+9.85(+0.56%)

Crude Oil
72.88
-0.32(-0.44%)

Gold
1,968.90
-4.60(-0.23%)