American Water Works Company, Inc. (4AWK.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
At close: 10:21AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| May 20, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| May 17, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| May 16, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| May 15, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| May 14, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| May 13, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| May 13, 2024 | 0.710303 Dividend | |||||
| May 10, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.49 | - |
| May 09, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.64 | - |
| May 08, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.35 | - |
| May 07, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.06 | - |
| May 06, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.17 | - |
| May 03, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.78 | - |
| May 02, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.45 | - |
| Apr 30, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.55 | - |
| Apr 29, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.25 | - |
| Apr 26, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.10 | - |
| Apr 25, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.10 | - |
| Apr 24, 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.01 | - |
| Apr 23, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.61 | - |
| Apr 22, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.31 | - |
| Apr 19, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.67 | - |
| Apr 18, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 108.63 | - |
| Apr 17, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.44 | - |
| Apr 16, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.79 | - |
| Apr 15, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| Apr 12, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.53 | - |
| Apr 11, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.93 | - |
| Apr 10, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.73 | - |
| Apr 09, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.27 | - |
| Apr 08, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.33 | - |
| Apr 05, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| Apr 04, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.17 | - |
| Apr 03, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.43 | - |
| Apr 02, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.12 | - |
| Mar 28, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.76 | - |
| Mar 27, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.77 | - |
| Mar 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| Mar 25, 2024 | 107.60 | 107.60 | 106.00 | 108.40 | 107.79 | 175 |
| Mar 22, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| Mar 21, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| Mar 20, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| Mar 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| Mar 18, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.79 | - |
| Mar 15, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.59 | - |
| Mar 14, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.98 | - |
| Mar 13, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| Mar 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| Mar 11, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.98 | - |
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| Mar 07, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| Mar 06, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.38 | - |
| Mar 05, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.17 | - |
| Mar 04, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| Mar 01, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.18 | - |
| Feb 29, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.58 | - |
| Feb 28, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| Feb 27, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| Feb 26, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| Feb 23, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| Feb 22, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.98 | - |
| Feb 21, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.56 | - |
| Feb 20, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.96 | - |
| Feb 19, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.96 | - |
| Feb 16, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.96 | - |
| Feb 15, 2024 | 113.80 | 114.00 | 113.80 | 114.20 | 113.55 | 350 |
| Feb 14, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | - |
| Feb 13, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | - |
| Feb 12, 2024 | 112.60 | 112.60 | 112.60 | 114.40 | 113.75 | 7 |
| Feb 09, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.16 | - |
| Feb 08, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.56 | - |
| Feb 07, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.56 | - |
| Feb 07, 2024 | 0.658329 Dividend | |||||
| Feb 06, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.50 | - |
| Feb 05, 2024 | 114.40 | 115.60 | 114.40 | 113.80 | 112.50 | 185 |
| Feb 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.70 | - |
| Feb 01, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.70 | - |
| Jan 31, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.48 | - |
| Jan 30, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.49 | - |
| Jan 29, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.08 | - |
| Jan 26, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 112.90 | - |
| Jan 25, 2024 | 113.40 | 113.80 | 113.40 | 113.20 | 111.91 | 174 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.07 | - |
| Jan 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.69 | - |
| Jan 18, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 114.87 | - |
| Jan 17, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.43 | - |
| Jan 16, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.82 | - |
| Jan 15, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.02 | - |
| Jan 12, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.02 | - |
| Jan 11, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.04 | - |
| Jan 10, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.01 | - |
| Jan 09, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.40 | - |
| Jan 08, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 118.83 | - |
| Jan 05, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.42 | - |
| Jan 04, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.62 | - |
| Jan 03, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 120.80 | - |
| Jan 02, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.