American Water Works Company, Inc. (AWK.VI)

Vienna - Vienna Delayed Price. Currency in EUR

134.52

+1.12

(+0.84%)

At close: 05:32PM CEST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	134.00	134.52	134.00	134.52	134.52	-
Mar 30, 2023	133.40	133.40	133.40	133.40	133.40	-
Mar 29, 2023	131.14	132.26	131.14	132.26	132.26	-
Mar 28, 2023	130.10	131.72	130.10	131.72	131.72	-
Mar 27, 2023	132.48	132.48	131.20	131.20	131.20	-
Mar 24, 2023	129.90	129.90	129.90	129.90	129.90	-
Mar 23, 2023	126.90	126.90	126.90	126.90	126.90	-
Mar 22, 2023	128.78	128.78	128.78	128.78	128.78	-
Mar 21, 2023	130.16	130.16	127.98	127.98	127.98	-
Mar 20, 2023	132.02	132.70	132.02	132.70	132.70	-
Mar 17, 2023	133.84	133.84	132.18	132.18	132.18	-
Mar 16, 2023	132.94	133.42	132.94	133.42	133.42	-
Mar 15, 2023	127.28	133.36	127.28	133.36	133.36	-
Mar 14, 2023	128.08	128.08	126.86	126.86	126.86	-
Mar 13, 2023	130.28	130.28	128.50	128.50	128.50	-
Mar 10, 2023	126.68	128.96	126.68	127.04	127.04	73
Mar 09, 2023	130.88	130.88	129.60	129.60	129.60	-
Mar 08, 2023	130.14	130.80	130.14	130.80	130.80	-
Mar 07, 2023	131.02	131.02	130.18	130.18	130.18	-
Mar 06, 2023	131.16	131.80	131.16	131.18	131.18	73
Mar 03, 2023	130.28	132.02	130.28	132.02	132.02	-
Mar 02, 2023	129.64	130.30	129.64	130.30	130.30	-
Mar 01, 2023	128.74	130.18	128.74	130.18	130.18	83
Feb 28, 2023	130.98	132.94	130.98	132.94	132.94	73
Feb 27, 2023	134.48	134.48	133.48	133.48	133.48	-
Feb 24, 2023	135.96	136.08	133.92	133.92	133.92	98
Feb 23, 2023	138.72	138.72	137.40	137.40	137.40	-
Feb 22, 2023	138.80	139.04	138.80	139.04	139.04	-
Feb 21, 2023	140.66	140.66	139.32	139.32	139.32	-
Feb 20, 2023	140.78	140.78	140.74	140.74	140.74	-
Feb 17, 2023	138.08	138.58	138.08	138.58	138.58	-
Feb 16, 2023	139.42	139.42	137.34	137.34	137.34	-
Feb 15, 2023	139.00	139.40	139.00	139.40	139.40	-
Feb 14, 2023	141.20	141.20	139.00	139.00	139.00	-
Feb 13, 2023	141.00	141.82	141.00	141.32	141.32	77
Feb 10, 2023	138.64	140.04	138.64	140.04	140.04	51
Feb 09, 2023	141.10	141.10	140.38	140.38	140.38	-
Feb 08, 2023	144.48	144.48	142.62	142.62	142.62	-
Feb 07, 2023	145.90	145.90	144.72	144.72	144.72	-
Feb 06, 2023	144.30	144.58	144.30	144.58	144.58	-
Feb 03, 2023	147.22	147.22	143.90	143.90	143.90	-
Feb 02, 2023	143.94	143.94	143.94	143.94	143.94	-
Feb 01, 2023	143.50	143.50	143.36	143.36	143.36	-
Jan 31, 2023	143.20	143.20	142.08	142.08	142.08	-
Jan 30, 2023	143.38	145.08	143.38	145.08	145.08	-
Jan 27, 2023	143.36	144.24	143.36	144.24	144.24	63
Jan 26, 2023	142.58	142.82	142.58	142.82	142.82	-
Jan 25, 2023	141.82	141.82	141.70	141.70	141.70	-
Jan 24, 2023	138.54	140.50	138.54	140.50	140.50	-
Jan 23, 2023	139.14	140.76	138.90	139.88	139.88	33
Jan 20, 2023	138.84	138.84	138.12	138.12	138.12	-
Jan 19, 2023	141.08	141.08	140.62	140.62	140.62	-
Jan 18, 2023	145.58	145.58	143.02	143.02	143.02	-
Jan 17, 2023	147.18	147.18	146.92	146.92	146.92	-
Jan 16, 2023	147.38	147.66	147.38	147.66	147.66	-
Jan 13, 2023	146.84	147.06	146.84	147.06	147.06	-
Jan 12, 2023	149.90	149.90	147.32	147.32	147.32	-
Jan 11, 2023	149.40	149.48	149.40	149.48	149.48	-
Jan 10, 2023	147.38	147.38	147.00	147.00	147.00	-
Jan 09, 2023	148.26	149.56	147.96	149.56	149.56	73
Jan 06, 2023	147.28	149.02	147.28	149.02	149.02	-
Jan 05, 2023	147.10	147.10	147.10	147.10	147.10	-
Jan 04, 2023	146.00	148.48	146.00	148.48	148.48	-
Jan 03, 2023	146.12	148.68	144.14	144.14	144.14	73
Jan 02, 2023	143.88	143.88	143.88	143.88	143.88	-
Dec 30, 2022	144.80	144.80	144.68	144.68	144.68	-
Dec 29, 2022	144.14	145.06	144.14	145.06	145.06	-
Dec 28, 2022	145.26	145.60	144.98	144.98	144.98	51
Dec 27, 2022	143.82	144.54	143.82	144.54	144.54	-
Dec 23, 2022	145.68	145.68	143.48	143.48	143.48	-
Dec 22, 2022	143.44	143.44	143.00	143.00	143.00	-
Dec 21, 2022	142.02	143.60	141.52	143.60	143.60	51
Dec 20, 2022	142.00	142.00	141.04	141.16	141.16	73
Dec 19, 2022	143.78	143.90	143.78	143.90	143.90	-
Dec 16, 2022	146.76	146.76	144.20	144.20	144.20	-
Dec 15, 2022	148.40	148.40	146.40	146.40	146.40	73
Dec 14, 2022	149.96	151.08	149.96	151.08	151.08	-
Dec 13, 2022	148.92	149.60	148.92	149.60	149.60	-
Dec 12, 2022	148.30	148.68	148.08	148.68	148.68	22
Dec 09, 2022	146.78	148.22	146.78	148.22	148.22	-
Dec 08, 2022	146.40	146.96	146.08	146.08	146.08	73
Dec 07, 2022	148.08	148.08	146.48	147.04	147.04	73
Dec 06, 2022	145.46	146.84	145.46	146.84	146.84	-
Dec 05, 2022	145.98	145.98	144.88	145.40	145.40	73
Dec 02, 2022	146.40	146.40	145.78	145.78	145.78	-
Dec 01, 2022	145.66	146.30	145.66	146.30	146.30	73
Nov 30, 2022	142.36	143.56	142.36	143.56	143.56	65
Nov 29, 2022	144.72	144.72	142.52	142.52	142.52	-
Nov 28, 2022	146.80	146.80	146.02	146.02	146.02	-
Nov 25, 2022	147.58	147.58	147.00	147.00	147.00	73
Nov 24, 2022	145.40	147.70	145.40	147.70	147.70	-
Nov 23, 2022	143.50	144.84	143.50	144.84	144.84	-
Nov 22, 2022	143.74	143.74	143.62	143.62	143.62	-
Nov 21, 2022	142.44	145.76	141.62	145.76	145.76	1
Nov 18, 2022	137.44	141.58	137.44	141.58	141.58	-
Nov 17, 2022	141.86	141.86	138.86	138.86	138.86	-
Nov 16, 2022	140.84	142.10	140.84	142.10	142.10	-
Nov 15, 2022	139.78	140.96	139.78	140.96	140.96	-
Nov 14, 2022	141.06	141.30	141.06	141.30	141.30	-
Nov 11, 2022	144.96	144.96	139.32	139.32	139.32	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

American Water Works Company, Inc. (AWK.VI)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)