American Water Works Company, Inc. (AWC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:16PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 113.70 | 114.60 | 113.70 | 114.15 | 114.15 | 24 |
| Apr 29, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Apr 26, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| Apr 25, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| Apr 24, 2024 | 111.90 | 112.65 | 111.90 | 112.55 | 112.55 | 120 |
| Apr 23, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| Apr 22, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Apr 19, 2024 | 109.35 | 109.55 | 109.35 | 109.55 | 109.55 | 40 |
| Apr 18, 2024 | 107.90 | 110.00 | 107.90 | 110.00 | 110.00 | 47 |
| Apr 17, 2024 | 106.65 | 108.20 | 106.00 | 108.20 | 108.20 | 103 |
| Apr 16, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| Apr 15, 2024 | 109.25 | 109.25 | 108.60 | 109.25 | 109.25 | 247 |
| Apr 12, 2024 | 109.90 | 110.75 | 109.90 | 110.35 | 110.35 | 32 |
| Apr 11, 2024 | 109.70 | 110.95 | 109.70 | 110.95 | 110.95 | 18 |
| Apr 10, 2024 | 111.90 | 111.90 | 111.80 | 111.80 | 111.80 | 130 |
| Apr 09, 2024 | 110.15 | 112.20 | 110.15 | 112.20 | 112.20 | 74 |
| Apr 08, 2024 | 109.75 | 111.05 | 109.75 | 111.05 | 111.05 | 125 |
| Apr 05, 2024 | 110.90 | 112.30 | 108.90 | 108.90 | 108.90 | 40 |
| Apr 04, 2024 | 109.40 | 110.20 | 109.40 | 110.05 | 110.05 | 49 |
| Apr 03, 2024 | 110.35 | 111.85 | 109.90 | 109.90 | 109.90 | 187 |
| Apr 02, 2024 | 113.10 | 113.10 | 110.95 | 110.95 | 110.95 | 22 |
| Mar 28, 2024 | 111.80 | 112.00 | 111.80 | 112.00 | 112.00 | 17 |
| Mar 27, 2024 | 108.40 | 111.80 | 108.40 | 111.80 | 111.80 | 30 |
| Mar 26, 2024 | 107.60 | 108.00 | 107.60 | 108.00 | 108.00 | 6 |
| Mar 25, 2024 | 109.20 | 109.20 | 108.00 | 108.00 | 108.00 | 65 |
| Mar 22, 2024 | 108.80 | 108.80 | 108.60 | 108.60 | 108.60 | 148 |
| Mar 21, 2024 | 108.00 | 110.20 | 108.00 | 110.20 | 110.20 | 40 |
| Mar 20, 2024 | 108.00 | 109.00 | 107.60 | 107.60 | 107.60 | 220 |
| Mar 19, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Mar 18, 2024 | 107.20 | 108.40 | 107.20 | 108.40 | 108.40 | 92 |
| Mar 15, 2024 | 108.60 | 108.80 | 107.40 | 107.40 | 107.40 | 70 |
| Mar 14, 2024 | 109.80 | 111.00 | 108.60 | 108.60 | 108.60 | 130 |
| Mar 13, 2024 | 108.60 | 110.40 | 108.60 | 110.40 | 110.40 | 30 |
| Mar 12, 2024 | 109.80 | 110.80 | 109.80 | 110.80 | 110.80 | 70 |
| Mar 11, 2024 | 107.60 | 108.00 | 107.60 | 108.00 | 108.00 | 20 |
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 07, 2024 | 109.60 | 109.60 | 108.00 | 108.00 | 108.00 | 18 |
| Mar 06, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 3 |
| Mar 05, 2024 | 111.60 | 112.00 | 111.60 | 112.00 | 112.00 | 20 |
| Mar 04, 2024 | 109.80 | 110.60 | 109.60 | 109.60 | 109.60 | 132 |
| Mar 01, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 43 |
| Feb 29, 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 109.00 | 7 |
| Feb 28, 2024 | 108.40 | 109.20 | 108.40 | 108.80 | 108.80 | 255 |
| Feb 27, 2024 | 107.60 | 107.80 | 107.60 | 107.80 | 107.80 | 115 |
| Feb 26, 2024 | 109.20 | 110.80 | 108.20 | 108.20 | 108.20 | 372 |
| Feb 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 22, 2024 | 112.40 | 112.40 | 110.40 | 110.40 | 110.40 | 60 |
| Feb 21, 2024 | 111.40 | 112.80 | 111.40 | 112.80 | 112.80 | 26 |
| Feb 20, 2024 | 112.20 | 112.60 | 112.20 | 112.60 | 112.60 | 320 |
| Feb 19, 2024 | 113.40 | 113.60 | 113.40 | 113.40 | 113.40 | 80 |
| Feb 16, 2024 | 115.00 | 115.00 | 112.60 | 113.60 | 113.60 | 204 |
| Feb 15, 2024 | 111.80 | 113.00 | 111.80 | 113.00 | 113.00 | 45 |
| Feb 14, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 7 |
| Feb 13, 2024 | 114.20 | 114.20 | 111.20 | 111.20 | 111.20 | 10 |
| Feb 12, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 141 |
| Feb 09, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Feb 08, 2024 | 112.60 | 113.00 | 112.20 | 112.20 | 112.20 | 154 |
| Feb 07, 2024 | 113.20 | 113.40 | 112.20 | 113.20 | 113.20 | 430 |
| Feb 07, 2024 | 0.7075 Dividend | |||||
| Feb 06, 2024 | 113.60 | 114.00 | 113.60 | 114.00 | 113.29 | 69 |
| Feb 05, 2024 | 113.80 | 113.80 | 113.20 | 113.20 | 112.50 | 25 |
| Feb 02, 2024 | 115.00 | 115.00 | 113.60 | 113.60 | 112.89 | 20 |
| Feb 01, 2024 | 114.60 | 114.60 | 114.40 | 114.40 | 113.69 | 40 |
| Jan 31, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.49 | - |
| Jan 30, 2024 | 115.60 | 115.60 | 114.60 | 115.00 | 114.29 | 277 |
| Jan 29, 2024 | 114.00 | 115.60 | 112.60 | 115.60 | 114.88 | 175 |
| Jan 26, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.89 | - |
| Jan 25, 2024 | 112.60 | 113.20 | 111.20 | 113.20 | 112.50 | 277 |
| Jan 24, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.08 | - |
| Jan 23, 2024 | 116.00 | 116.40 | 116.00 | 116.40 | 115.68 | 10 |
| Jan 22, 2024 | 114.60 | 116.00 | 114.60 | 116.00 | 115.28 | 104 |
| Jan 19, 2024 | 115.20 | 115.40 | 114.60 | 114.60 | 113.89 | 678 |
| Jan 18, 2024 | 117.40 | 117.60 | 117.00 | 117.20 | 116.47 | 430 |
| Jan 17, 2024 | 119.00 | 119.40 | 119.00 | 119.40 | 118.66 | 103 |
| Jan 16, 2024 | 120.20 | 120.20 | 120.00 | 120.00 | 119.26 | 80 |
| Jan 15, 2024 | 120.00 | 121.40 | 120.00 | 121.40 | 120.65 | 150 |
| Jan 12, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 118.46 | - |
| Jan 11, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.45 | 9 |
| Jan 10, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.05 | - |
| Jan 09, 2024 | 120.80 | 123.80 | 120.80 | 123.80 | 123.03 | 31 |
| Jan 08, 2024 | 120.00 | 120.00 | 119.40 | 119.60 | 118.86 | 220 |
| Jan 05, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.26 | 120 |
| Jan 04, 2024 | 121.60 | 121.60 | 121.40 | 121.40 | 120.65 | 7 |
| Jan 03, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.45 | - |
| Jan 02, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
| Dec 29, 2023 | 119.60 | 119.60 | 119.60 | 119.60 | 118.86 | - |
| Dec 28, 2023 | 118.60 | 119.60 | 118.20 | 119.40 | 118.66 | 180 |
| Dec 27, 2023 | 119.20 | 119.20 | 119.00 | 119.00 | 118.26 | 55 |
| Dec 22, 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.06 | - |
| Dec 21, 2023 | 119.20 | 120.00 | 119.20 | 120.00 | 119.26 | 117 |
| Dec 20, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 120.65 | 25 |
| Dec 19, 2023 | 119.20 | 120.20 | 119.00 | 119.00 | 118.26 | 65 |
| Dec 18, 2023 | 120.20 | 120.20 | 120.00 | 120.00 | 119.26 | 11 |
| Dec 15, 2023 | 122.40 | 123.60 | 120.00 | 120.00 | 119.26 | 298 |
| Dec 14, 2023 | 123.40 | 124.60 | 123.40 | 124.60 | 123.83 | 50 |
| Dec 13, 2023 | 121.00 | 122.20 | 120.80 | 120.80 | 120.05 | 21 |
| Dec 12, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 119.85 | - |
| Dec 11, 2023 | 121.40 | 121.40 | 121.00 | 121.00 | 120.25 | 16 |
| Dec 08, 2023 | 122.20 | 123.60 | 121.40 | 122.40 | 121.64 | 45 |
| Dec 07, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 121.84 | - |
| *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.