American Water Works Inc... (AWC.DE)
XETRA: AWC.DE
· Real-Time Price · USD
130.85
1.00 (0.77%)
At close: Apr 17, 2025, 5:09 PM
AWC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 129.10 | 131.25 | 127.75 | 130.85 | n/a | 0.77% | 169 |
| Apr 16, 2025 | 128.85 | 130.20 | 127.30 | 129.85 | n/a | -1.18% | 76 |
| Apr 15, 2025 | 132.20 | 132.20 | 131.40 | 131.40 | n/a | 0.92% | 53 |
| Apr 14, 2025 | 126.55 | 130.20 | 126.55 | 130.20 | n/a | 2.68% | 83 |
| Apr 11, 2025 | 126.70 | 127.00 | 126.70 | 126.80 | n/a | 1.04% | 8 |
| Apr 10, 2025 | 126.05 | 126.20 | 125.40 | 125.50 | n/a | -4.24% | 13 |
| Apr 9, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | n/a | 0.00% | 93 |
| Apr 8, 2025 | 129.25 | 131.10 | 129.25 | 131.05 | n/a | -0.76% | 93 |
| Apr 7, 2025 | 131.20 | 132.85 | 127.60 | 132.05 | n/a | -4.48% | 1,312 |
| Apr 4, 2025 | 137.55 | 140.70 | 134.85 | 138.25 | n/a | -0.07% | 949 |
| Apr 3, 2025 | 130.55 | 138.40 | 130.55 | 138.35 | n/a | 2.07% | 555 |
| Apr 2, 2025 | 136.85 | 136.85 | 135.15 | 135.55 | n/a | -0.84% | 138 |
| Apr 1, 2025 | 137.25 | 138.25 | 135.80 | 136.70 | n/a | -0.44% | 74 |
| Mar 31, 2025 | 133.75 | 138.00 | 133.75 | 137.30 | n/a | 1.78% | 685 |
| Mar 28, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | n/a | 1.81% | 188 |
| Mar 27, 2025 | 130.30 | 133.10 | 129.45 | 132.50 | n/a | 1.69% | 188 |
| Mar 26, 2025 | 129.15 | 130.30 | 129.15 | 130.30 | n/a | 1.48% | 20 |
| Mar 25, 2025 | 127.90 | 128.40 | 127.50 | 128.40 | n/a | -0.89% | 121 |
| Mar 24, 2025 | 130.95 | 132.55 | 129.35 | 129.55 | n/a | -0.88% | 456 |
| Mar 21, 2025 | 129.50 | 131.70 | 129.50 | 130.70 | n/a | 0.15% | 56 |