American Water Works Company, Inc. - AWC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.25	110.55	110.55	111.25	110.55	4
February 19, 2026	113.05	111.25	111.25	113.05	111.25	63
February 18, 2026	113.35	111.3	111.3	113.35	111.15	306
February 17, 2026	112.65	112.1	112.1	113.4	112.1	468
February 16, 2026	113.7	113.15	113.15	113.7	111.9	108
February 13, 2026	109.2	111.5	111.5	111.5	107.85	69
February 12, 2026	104.3	104.35	104.35	104.35	104.3	340
February 11, 2026	104.3	104	104	105.45	104	6
February 10, 2026	103.85	104.9	104.9	104.9	103.7	4,364
February 09, 2026	105.5	102.15	101.46	105.5	102.15	732
February 06, 2026	107	105.9	105.18	107.15	105.85	88
February 05, 2026	106	107.15	106.42	108.1	105.45	752
February 04, 2026	106	106.3	105.58	108	106	140
February 03, 2026	108	107.6	106.87	108.75	106.85	136
February 02, 2026	109.35	108.2	108.2	109.9	108.15	937
January 30, 2026	107.15	107.6	107.6	108.1	107.15	624
January 29, 2026	106.4	107.7	107.7	107.7	106.35	352
January 28, 2026	108.05	107.45	107.45	109.35	107.45	4
January 27, 2026	109.9	109.2	109.2	109.9	109.2	121
January 26, 2026	109.1	110.3	110.3	110.3	109.1	41
January 23, 2026	112.9	110.6	110.6	112.9	110.6	610
January 22, 2026	112.05	112	112	112.05	112	102
January 21, 2026	111.95	112	112	112.1	111.75	584
January 20, 2026	113.3	111.6	111.6	114	111.6	1,681
January 19, 2026	110.5	110.5	110.5	110.5	110.5	1
January 16, 2026	114.5	114.85	114.95	115.05	113.85	439
January 15, 2026	114.1	114.35	114.35	114.35	113.3	35
January 14, 2026	111.8	112.9	112.9	112.9	111.8	31
January 13, 2026	110.95	112.85	112.85	112.85	110.85	251
January 12, 2026	108.95	112.5	112.5	112.8	108.95	793
January 09, 2026	110.35	110.4	110.4	111.55	110.35	127
January 08, 2026	111.05	110.95	110.95	111.05	110.95	352
January 07, 2026	111.05	109.65	109.65	111.4	109.1	168
January 06, 2026	108.8	109.45	109.45	110.2	108.8	194
January 05, 2026	110.7	107.75	107.75	110.8	107.75	242
January 02, 2026	112.05	110.9	110.9	112.05	110.2	388
December 30, 2025	111.35	111.35	111.35	111.35	111.35	41
December 29, 2025	109.75	111.05	111.05	111.75	109.75	41
December 23, 2025	112.5	111.35	111.35	112.5	111.3	58
December 22, 2025	110.4	111.95	111.95	111.95	110.4	92
December 19, 2025	113.25	113	113	113.25	113	25
December 18, 2025	113.9	113.55	113.55	113.95	113.55	36
December 17, 2025	112.95	113.65	113.65	114.05	112.95	43
December 16, 2025	114.5	112.9	112.9	114.65	112.9	402
December 15, 2025	112.65	112.45	112.45	113.2	111.95	240
December 12, 2025	110.7	111.35	111.35	111.85	110.5	173
December 11, 2025	109.65	111.3	111.3	111.9	109.1	1,559
December 10, 2025	109.8	109.95	109.95	110.4	109.8	83
December 09, 2025	111.1	111.5	111.5	111.5	111.05	12
December 08, 2025	111.4	110.85	110.85	111.75	110	254
December 05, 2025	110.75	111.2	111.2	111.2	110.75	62
December 04, 2025	112.4	111.65	111.65	112.4	111.65	11
December 03, 2025	112	111.95	111.95	113.45	111.95	151
December 02, 2025	113.25	113.8	113.8	114	112.3	795
December 01, 2025	112.25	113.1	113.1	113.1	110.95	344
November 28, 2025	113.1	112.15	112.15	113.1	111.35	192
November 27, 2025	111.4	111.8	111.8	111.8	111.3	117
November 26, 2025	113.05	112.2	112.2	113.15	111.45	466
November 25, 2025	113.6	114.2	114.2	114.2	111	759
November 24, 2025	115.85	114.2	114.2	115.85	113.75	86

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