American Water Works Co Inc (AWC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 26 |
| May 16, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| May 15, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| May 14, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| May 13, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| May 13, 2024 | 0.765 Dividend | |||||
| May 10, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 123.93 | - |
| May 09, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.34 | - |
| May 08, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.55 | - |
| May 07, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.96 | - |
| May 06, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 118.62 | - |
| May 03, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.88 | - |
| May 02, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.54 | - |
| Apr 30, 2024 | 113.75 | 115.00 | 113.75 | 115.00 | 114.29 | 26 |
| Apr 29, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.81 | 50 |
| Apr 26, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 112.46 | - |
| Apr 25, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.01 | - |
| Apr 24, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.06 | - |
| Apr 23, 2024 | 111.55 | 112.45 | 111.55 | 112.45 | 111.76 | 50 |
| Apr 22, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.42 | - |
| Apr 19, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.53 | - |
| Apr 18, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.29 | - |
| Apr 17, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.14 | - |
| Apr 16, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 107.98 | - |
| Apr 15, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.68 | - |
| Apr 12, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.08 | - |
| Apr 11, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.08 | - |
| Apr 10, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.21 | - |
| Apr 09, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.42 | - |
| Apr 08, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.23 | - |
| Apr 05, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.27 | - |
| Apr 04, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.73 | - |
| Apr 03, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.62 | - |
| Apr 02, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.42 | - |
| Mar 28, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.92 | - |
| Mar 27, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.54 | - |
| Mar 26, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.94 | - |
| Mar 25, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.53 | 3 |
| Mar 22, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | - |
| Mar 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | - |
| Mar 20, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.54 | - |
| Mar 19, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | - |
| Mar 18, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.94 | - |
| Mar 15, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.13 | - |
| Mar 14, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.32 | 10 |
| Mar 13, 2024 | 108.60 | 108.60 | 108.00 | 108.00 | 107.34 | 9 |
| Mar 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - |
| Mar 11, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.94 | - |
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | - |
| Mar 07, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.13 | - |
| Mar 06, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.73 | - |
| Mar 05, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.72 | - |
| Mar 04, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.13 | - |
| Mar 01, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.73 | - |
| Feb 29, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.54 | - |
| Feb 28, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.73 | - |
| Feb 27, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.14 | - |
| Feb 26, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | - |
| Feb 23, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.52 | - |
| Feb 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | - |
| Feb 21, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.92 | - |
| Feb 20, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.71 | - |
| Feb 19, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.90 | - |
| Feb 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.29 | - |
| Feb 15, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | - |
| Feb 14, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.72 | - |
| Feb 13, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.10 | - |
| Feb 12, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.11 | - |
| Feb 09, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.91 | - |
| Feb 08, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.11 | - |
| Feb 07, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.91 | - |
| Feb 07, 2024 | 0.7075 Dividend | |||||
| Feb 06, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.21 | - |
| Feb 05, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.39 | - |
| Feb 02, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.38 | - |
| Feb 01, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 112.98 | - |
| Jan 31, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.18 | - |
| Jan 30, 2024 | 115.60 | 116.60 | 114.80 | 114.80 | 113.38 | 18 |
| Jan 29, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.60 | - |
| Jan 26, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.19 | - |
| Jan 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.61 | - |
| Jan 24, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.37 | - |
| Jan 23, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.37 | - |
| Jan 22, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 112.98 | - |
| Jan 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.58 | - |
| Jan 18, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 115.75 | - |
| Jan 17, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 117.72 | - |
| Jan 16, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.32 | - |
| Jan 15, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 117.72 | - |
| Jan 12, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 117.72 | - |
| Jan 11, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 119.90 | - |
| Jan 10, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.30 | - |
| Jan 09, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.30 | - |
| Jan 08, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.12 | - |
| Jan 05, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.51 | - |
| Jan 04, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 120.29 | - |
| Jan 03, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.70 | - |
| Jan 02, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 117.92 | - |
| Dec 29, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 118.32 | - |
| Dec 28, 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 117.13 | - |
| *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.