Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023146.42146.42146.08146.08146.0810
Feb 02, 2023142.88146.76142.88146.76146.76100
Feb 01, 2023142.78142.78142.40142.40142.40-
Jan 31, 2023142.02142.12142.02142.12142.12-
Jan 30, 2023142.64144.34142.64144.14144.14140
Jan 27, 2023142.68144.42142.68144.42144.42-
Jan 26, 2023141.70142.18141.70142.18142.184
Jan 25, 2023140.58140.58140.58140.58140.58-
Jan 24, 2023137.86140.98137.86140.58140.585
Jan 23, 2023137.62140.04137.62140.00140.00410
Jan 20, 2023138.00138.74138.00138.74138.7412
Jan 19, 2023140.24140.24139.34139.34139.34455
Jan 18, 2023145.02145.02141.76141.76141.76-
Jan 17, 2023146.52146.52146.02146.08146.0865
Jan 16, 2023146.52147.06146.52147.06147.06-
Jan 13, 2023145.86147.30145.86146.48146.4857
Jan 12, 2023148.96151.02148.96151.02151.0250
Jan 11, 2023148.66148.86148.66148.86148.86213
Jan 10, 2023146.56149.58146.20149.58149.58442
Jan 09, 2023146.96146.96146.96146.96146.96-
Jan 06, 2023146.76148.64146.44147.58147.58185
Jan 05, 2023146.88147.76146.80146.80146.8024
Jan 04, 2023145.42148.56145.42148.56148.5650
Jan 03, 2023144.14147.94143.58143.68143.6866
Jan 02, 2023144.24144.24143.94144.02144.0211
Dec 30, 2022144.02145.38144.02145.38145.382
Dec 29, 2022143.30145.50143.30145.32145.32159
Dec 28, 2022144.32144.32144.32144.32144.32-
Dec 27, 2022144.20144.20144.20144.20144.2050
Dec 23, 2022145.40145.40145.40145.40145.40-
Dec 22, 2022142.84142.84140.76140.76140.7610
Dec 21, 2022141.46143.12141.46143.12143.12-
Dec 20, 2022141.52141.52141.38141.38141.382
Dec 19, 2022142.92143.12142.92143.12143.127
Dec 16, 2022146.10146.10143.66143.66143.66-
Dec 15, 2022147.64147.64146.68146.68146.681
Dec 14, 2022149.26150.38148.24148.24148.2472
Dec 13, 2022148.12150.58148.12148.14148.149
Dec 12, 2022147.60148.20147.60148.20148.20-
Dec 09, 2022145.72148.04145.72148.04148.04300
Dec 08, 2022145.66146.84145.66146.40146.4027
Dec 07, 2022147.36147.36147.36147.36147.36-
Dec 06, 2022145.26146.90145.26146.76146.7660
Dec 05, 2022144.96145.40144.96145.40145.4050
Dec 02, 2022145.72146.14145.62145.62145.6210
Dec 01, 2022144.26146.56144.26146.56146.5622
Nov 30, 2022141.64143.32141.64143.32143.32-
Nov 29, 2022144.00144.20144.00144.20144.203
Nov 28, 2022145.78145.78145.12145.12145.1230
Nov 25, 2022145.68146.90145.68146.90146.9010
Nov 24, 2022144.36147.12144.36147.12147.121
Nov 23, 2022143.40143.86143.40143.86143.8655
Nov 22, 2022143.14145.62143.14145.62145.628
Nov 21, 2022141.64143.84141.64142.12142.1238
Nov 18, 2022136.58141.24136.58140.66140.661,214
Nov 17, 2022141.10141.10137.18137.18137.18529
Nov 16, 2022140.08141.60139.90141.60141.602
Nov 15, 2022139.72140.48139.72140.48140.48-
Nov 14, 2022140.32142.26140.32142.26142.26360
Nov 11, 2022144.42145.92142.94144.00144.0025
Nov 10, 2022138.38141.00138.38141.00141.00500
Nov 09, 2022138.04138.38138.04138.38138.38-
Nov 08, 2022137.26139.48137.26137.70137.702,070
Nov 07, 2022139.12139.12136.88136.88136.8817
Nov 07, 20220.655 Dividend
Nov 04, 2022140.52140.52137.82138.80138.15-
Nov 03, 2022140.10141.96140.10141.96141.29-
Nov 02, 2022142.98144.98142.62142.62141.95150
Nov 01, 2022146.02147.64143.36143.36142.681
Oct 31, 2022145.60147.84145.60146.92146.231
Oct 28, 2022141.20145.68141.20145.68144.9910
Oct 27, 2022138.12141.12138.12141.12140.4510
Oct 26, 2022138.74138.74138.60138.68138.0362
Oct 25, 2022137.14137.14137.14137.14136.49-
Oct 24, 2022134.82136.66134.82136.66136.022
Oct 21, 2022131.62134.08131.62134.08133.4510
Oct 20, 2022136.50136.50136.50136.50135.8620
Oct 19, 2022136.52137.30135.52135.72135.0835
Oct 18, 2022135.02136.02134.98136.02135.3866
Oct 17, 2022131.68134.00131.68134.00133.37-
Oct 14, 2022131.76132.28131.14132.28131.665
Oct 13, 2022128.68129.96128.68129.96129.354
Oct 12, 2022131.16131.16130.36130.36129.74-
Oct 11, 2022130.40131.30129.50131.30130.6850
Oct 10, 2022128.64132.30128.64131.32130.70164
Oct 07, 2022133.12133.64129.74129.74129.13195
Oct 06, 2022134.16134.16134.06134.06133.432
Oct 05, 2022136.02136.44134.14135.86135.2275
Oct 04, 2022137.52138.72136.22136.22135.5829
Oct 03, 2022132.28132.28132.28132.28131.66-
Sep 30, 2022135.14135.14132.62133.08132.4540
Sep 29, 2022141.00141.24135.88135.88135.2417
Sep 28, 2022139.82141.16139.82141.16140.49-
Sep 27, 2022142.42142.48139.36139.36138.70135
Sep 26, 2022144.88147.06142.20142.24141.5776
Sep 23, 2022144.74144.88144.22144.88144.205
Sep 22, 2022145.82145.82145.48145.48144.7920
Sep 21, 2022145.42145.42145.42145.42144.73-
Sep 20, 2022147.80147.80144.92145.22144.5335
Sep 19, 2022147.14149.88147.14149.88149.173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement