American Water Works Co Inc (AWC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

146.08

-0.68

(-0.46%)

At close: 10:50AM CET

Advertisement

Dividend
AWC.SG announced a cash dividend of 0.655 with an ex-date of Feb. 6, 2023

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	146.42	146.42	146.08	146.08	146.08	10
Feb 02, 2023	142.88	146.76	142.88	146.76	146.76	100
Feb 01, 2023	142.78	142.78	142.40	142.40	142.40	-
Jan 31, 2023	142.02	142.12	142.02	142.12	142.12	-
Jan 30, 2023	142.64	144.34	142.64	144.14	144.14	140
Jan 27, 2023	142.68	144.42	142.68	144.42	144.42	-
Jan 26, 2023	141.70	142.18	141.70	142.18	142.18	4
Jan 25, 2023	140.58	140.58	140.58	140.58	140.58	-
Jan 24, 2023	137.86	140.98	137.86	140.58	140.58	5
Jan 23, 2023	137.62	140.04	137.62	140.00	140.00	410
Jan 20, 2023	138.00	138.74	138.00	138.74	138.74	12
Jan 19, 2023	140.24	140.24	139.34	139.34	139.34	455
Jan 18, 2023	145.02	145.02	141.76	141.76	141.76	-
Jan 17, 2023	146.52	146.52	146.02	146.08	146.08	65
Jan 16, 2023	146.52	147.06	146.52	147.06	147.06	-
Jan 13, 2023	145.86	147.30	145.86	146.48	146.48	57
Jan 12, 2023	148.96	151.02	148.96	151.02	151.02	50
Jan 11, 2023	148.66	148.86	148.66	148.86	148.86	213
Jan 10, 2023	146.56	149.58	146.20	149.58	149.58	442
Jan 09, 2023	146.96	146.96	146.96	146.96	146.96	-
Jan 06, 2023	146.76	148.64	146.44	147.58	147.58	185
Jan 05, 2023	146.88	147.76	146.80	146.80	146.80	24
Jan 04, 2023	145.42	148.56	145.42	148.56	148.56	50
Jan 03, 2023	144.14	147.94	143.58	143.68	143.68	66
Jan 02, 2023	144.24	144.24	143.94	144.02	144.02	11
Dec 30, 2022	144.02	145.38	144.02	145.38	145.38	2
Dec 29, 2022	143.30	145.50	143.30	145.32	145.32	159
Dec 28, 2022	144.32	144.32	144.32	144.32	144.32	-
Dec 27, 2022	144.20	144.20	144.20	144.20	144.20	50
Dec 23, 2022	145.40	145.40	145.40	145.40	145.40	-
Dec 22, 2022	142.84	142.84	140.76	140.76	140.76	10
Dec 21, 2022	141.46	143.12	141.46	143.12	143.12	-
Dec 20, 2022	141.52	141.52	141.38	141.38	141.38	2
Dec 19, 2022	142.92	143.12	142.92	143.12	143.12	7
Dec 16, 2022	146.10	146.10	143.66	143.66	143.66	-
Dec 15, 2022	147.64	147.64	146.68	146.68	146.68	1
Dec 14, 2022	149.26	150.38	148.24	148.24	148.24	72
Dec 13, 2022	148.12	150.58	148.12	148.14	148.14	9
Dec 12, 2022	147.60	148.20	147.60	148.20	148.20	-
Dec 09, 2022	145.72	148.04	145.72	148.04	148.04	300
Dec 08, 2022	145.66	146.84	145.66	146.40	146.40	27
Dec 07, 2022	147.36	147.36	147.36	147.36	147.36	-
Dec 06, 2022	145.26	146.90	145.26	146.76	146.76	60
Dec 05, 2022	144.96	145.40	144.96	145.40	145.40	50
Dec 02, 2022	145.72	146.14	145.62	145.62	145.62	10
Dec 01, 2022	144.26	146.56	144.26	146.56	146.56	22
Nov 30, 2022	141.64	143.32	141.64	143.32	143.32	-
Nov 29, 2022	144.00	144.20	144.00	144.20	144.20	3
Nov 28, 2022	145.78	145.78	145.12	145.12	145.12	30
Nov 25, 2022	145.68	146.90	145.68	146.90	146.90	10
Nov 24, 2022	144.36	147.12	144.36	147.12	147.12	1
Nov 23, 2022	143.40	143.86	143.40	143.86	143.86	55
Nov 22, 2022	143.14	145.62	143.14	145.62	145.62	8
Nov 21, 2022	141.64	143.84	141.64	142.12	142.12	38
Nov 18, 2022	136.58	141.24	136.58	140.66	140.66	1,214
Nov 17, 2022	141.10	141.10	137.18	137.18	137.18	529
Nov 16, 2022	140.08	141.60	139.90	141.60	141.60	2
Nov 15, 2022	139.72	140.48	139.72	140.48	140.48	-
Nov 14, 2022	140.32	142.26	140.32	142.26	142.26	360
Nov 11, 2022	144.42	145.92	142.94	144.00	144.00	25
Nov 10, 2022	138.38	141.00	138.38	141.00	141.00	500
Nov 09, 2022	138.04	138.38	138.04	138.38	138.38	-
Nov 08, 2022	137.26	139.48	137.26	137.70	137.70	2,070
Nov 07, 2022	139.12	139.12	136.88	136.88	136.88	17
Nov 07, 2022	0.655 Dividend
Nov 04, 2022	140.52	140.52	137.82	138.80	138.15	-
Nov 03, 2022	140.10	141.96	140.10	141.96	141.29	-
Nov 02, 2022	142.98	144.98	142.62	142.62	141.95	150
Nov 01, 2022	146.02	147.64	143.36	143.36	142.68	1
Oct 31, 2022	145.60	147.84	145.60	146.92	146.23	1
Oct 28, 2022	141.20	145.68	141.20	145.68	144.99	10
Oct 27, 2022	138.12	141.12	138.12	141.12	140.45	10
Oct 26, 2022	138.74	138.74	138.60	138.68	138.03	62
Oct 25, 2022	137.14	137.14	137.14	137.14	136.49	-
Oct 24, 2022	134.82	136.66	134.82	136.66	136.02	2
Oct 21, 2022	131.62	134.08	131.62	134.08	133.45	10
Oct 20, 2022	136.50	136.50	136.50	136.50	135.86	20
Oct 19, 2022	136.52	137.30	135.52	135.72	135.08	35
Oct 18, 2022	135.02	136.02	134.98	136.02	135.38	66
Oct 17, 2022	131.68	134.00	131.68	134.00	133.37	-
Oct 14, 2022	131.76	132.28	131.14	132.28	131.66	5
Oct 13, 2022	128.68	129.96	128.68	129.96	129.35	4
Oct 12, 2022	131.16	131.16	130.36	130.36	129.74	-
Oct 11, 2022	130.40	131.30	129.50	131.30	130.68	50
Oct 10, 2022	128.64	132.30	128.64	131.32	130.70	164
Oct 07, 2022	133.12	133.64	129.74	129.74	129.13	195
Oct 06, 2022	134.16	134.16	134.06	134.06	133.43	2
Oct 05, 2022	136.02	136.44	134.14	135.86	135.22	75
Oct 04, 2022	137.52	138.72	136.22	136.22	135.58	29
Oct 03, 2022	132.28	132.28	132.28	132.28	131.66	-
Sep 30, 2022	135.14	135.14	132.62	133.08	132.45	40
Sep 29, 2022	141.00	141.24	135.88	135.88	135.24	17
Sep 28, 2022	139.82	141.16	139.82	141.16	140.49	-
Sep 27, 2022	142.42	142.48	139.36	139.36	138.70	135
Sep 26, 2022	144.88	147.06	142.20	142.24	141.57	76
Sep 23, 2022	144.74	144.88	144.22	144.88	144.20	5
Sep 22, 2022	145.82	145.82	145.48	145.48	144.79	20
Sep 21, 2022	145.42	145.42	145.42	145.42	144.73	-
Sep 20, 2022	147.80	147.80	144.92	145.22	144.53	35
Sep 19, 2022	147.14	149.88	147.14	149.88	149.17	3
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

American Water Works Co Inc (AWC.SG)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)