American Water Works Inc... (AWC.DE)
118.45
1.50 (1.28%)
At close: Jan 14, 2025, 1:28 PM
AWC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 119.90 | 119.90 | 118.45 | 118.45 | 1.50 | 1.28% | 15 |
| Jan 13, 2025 | 117.55 | 117.90 | 116.95 | 116.95 | -1.90 | -1.60% | 120 |
| Jan 10, 2025 | 119.20 | 120.65 | 118.85 | 118.85 | -0.50 | -0.42% | 434 |
| Jan 9, 2025 | 118.35 | 119.35 | 118.35 | 119.35 | 1.55 | 1.32% | 61 |
| Jan 8, 2025 | 118.00 | 118.20 | 117.80 | 117.80 | 0.00 | 0.00% | 81 |
| Jan 7, 2025 | 117.35 | 118.25 | 117.00 | 117.80 | -2.20 | -1.83% | 71 |
| Jan 6, 2025 | 120.40 | 120.40 | 119.45 | 120.00 | -0.70 | -0.58% | 78 |
| Jan 3, 2025 | 120.90 | 121.50 | 120.50 | 120.70 | -0.95 | -0.78% | 175 |
| Jan 2, 2025 | 121.30 | 121.75 | 121.05 | 121.65 | 1.95 | 1.63% | 281 |
| Dec 30, 2024 | 119.15 | 120.85 | 119.15 | 119.70 | -1.05 | -0.87% | 13 |
| Dec 27, 2024 | 121.10 | 121.10 | 120.75 | 120.75 | 0.75 | 0.63% | 40 |
| Dec 23, 2024 | 121.30 | 121.30 | 120.00 | 120.00 | -0.05 | -0.04% | 103 |
| Dec 20, 2024 | 119.75 | 120.05 | 117.90 | 120.05 | -0.25 | -0.21% | 150 |
| Dec 19, 2024 | 120.90 | 120.90 | 120.00 | 120.30 | -1.05 | -0.87% | 185 |
| Dec 18, 2024 | 121.90 | 121.90 | 121.35 | 121.35 | -3.10 | -2.49% | 10 |
| Dec 17, 2024 | 122.55 | 124.80 | 122.55 | 124.45 | 0.25 | 0.20% | 95 |
| Dec 16, 2024 | 123.30 | 124.90 | 123.30 | 124.20 | 0.05 | 0.04% | 221 |
| Dec 13, 2024 | 124.20 | 124.20 | 124.15 | 124.15 | -1.15 | -0.92% | 7 |
| Dec 12, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 0.75 | 0.60% | 94 |
| Dec 11, 2024 | 123.90 | 125.15 | 123.90 | 124.55 | -0.40 | -0.32% | 94 |
| Dec 10, 2024 | 124.50 | 124.95 | 123.50 | 124.95 | 0.60 | 0.48% | 205 |
| Dec 9, 2024 | 125.55 | 125.55 | 124.35 | 124.35 | -0.20 | -0.16% | 109 |
| Dec 6, 2024 | 124.80 | 124.80 | 124.55 | 124.55 | 0.85 | 0.69% | 20 |
| Dec 5, 2024 | 123.80 | 124.15 | 123.60 | 123.70 | -1.85 | -1.47% | 211 |
| Dec 4, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | -4.35 | -3.35% | 19 |
| Dec 3, 2024 | 130.05 | 130.05 | 129.75 | 129.90 | -0.05 | -0.04% | 2 |
| Dec 2, 2024 | 132.00 | 132.00 | 129.95 | 129.95 | -0.15 | -0.12% | 29 |
| Nov 29, 2024 | 129.75 | 130.10 | 129.75 | 130.10 | -1.60 | -1.21% | 45 |
| Nov 28, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 0.25 | 0.19% | 41 |
| Nov 27, 2024 | 131.00 | 131.45 | 130.95 | 131.45 | 2.50 | 1.94% | 41 |
| Nov 26, 2024 | 130.10 | 130.10 | 128.95 | 128.95 | -1.25 | -0.96% | 292 |
| Nov 25, 2024 | 133.10 | 133.10 | 130.20 | 130.20 | -2.95 | -2.22% | 47 |
| Nov 22, 2024 | 133.65 | 134.00 | 133.15 | 133.15 | 1.00 | 0.76% | 35 |
| Nov 21, 2024 | 130.95 | 132.15 | 130.95 | 132.15 | 1.00 | 0.76% | 1 |
| Nov 20, 2024 | 131.00 | 131.75 | 130.85 | 131.15 | 0.90 | 0.69% | 139 |
| Nov 19, 2024 | 130.35 | 131.40 | 129.65 | 130.25 | 1.50 | 1.17% | 1,488 |
| Nov 18, 2024 | 126.05 | 128.75 | 126.05 | 128.75 | 3.40 | 2.71% | 97 |
| Nov 15, 2024 | 125.30 | 126.15 | 125.30 | 125.35 | -0.60 | -0.48% | 584 |
| Nov 14, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 0.35 | 0.28% | 10 |
| Nov 13, 2024 | 125.35 | 125.60 | 124.50 | 125.60 | 0.10 | 0.08% | 24 |
| Nov 12, 2024 | 126.90 | 126.95 | 125.50 | 125.50 | -2.35 | -1.84% | 220 |
| Nov 11, 2024 | 126.40 | 128.20 | 126.40 | 127.85 | 1.70 | 1.35% | 23 |
| Nov 8, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 1.85 | 1.49% | 15 |
| Nov 7, 2024 | 125.15 | 125.15 | 123.70 | 124.30 | 1.20 | 0.97% | 7 |
| Nov 6, 2024 | 127.50 | 130.30 | 122.75 | 123.10 | -1.50 | -1.20% | 1,410 |
| Nov 5, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 0.95 | 0.77% | 813 |
| Nov 4, 2024 | 125.65 | 125.65 | 123.65 | 123.65 | -3.50 | -2.75% | 217 |
| Nov 1, 2024 | 126.80 | 127.15 | 126.80 | 127.15 | 2.75 | 2.21% | 29 |
| Oct 31, 2024 | 125.95 | 125.95 | 124.40 | 124.40 | -1.05 | -0.84% | 48 |
| Oct 30, 2024 | 125.45 | 125.45 | 124.45 | 125.45 | -1.20 | -0.95% | 580 |