TipRanks
Go Ultimate55% OFF

American Water (AWC) Historical Prices

DE:AWC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026127.05129.95127.05129.95129.95+2.97%500.72
Oct 29, 2026125.50126.90125.50126.20126.20-0.04%500.72
Oct 28, 2026126.25126.50126.25126.25126.25+0.72%130.19
Oct 27, 2026127.15127.35125.35125.35125.35-0.59%00.00
Oct 26, 2026125.95126.75125.20126.10126.10-0.79%80.10
Oct 23, 2026127.00128.40127.00127.10127.10+1.64%1732.27
Oct 22, 2026120.10125.05119.25125.05125.05+3.26%4246.10
Oct 21, 2026120.30121.10120.30121.10121.10+0.04%00.00
Oct 20, 2026119.25121.05119.20121.05121.05+1.94%00.00
Oct 19, 2026120.25122.25118.75118.75118.75-0.75%430.60
Oct 16, 2026118.75119.65117.15119.65119.65+0.13%410.58
Oct 15, 2026117.80119.50117.80119.50119.50+1.44%00.00
Oct 14, 2026116.20117.80116.20117.80117.80+1.86%590.84
Oct 13, 2026115.95116.50115.65115.65115.65+0.30%00.00
Oct 12, 2026114.90115.70114.90115.30115.30+0.26%00.00
Oct 09, 2026114.00115.00114.00115.00115.00+1.68%80.11
Oct 08, 2026113.40113.65113.10113.10113.10-1.18%550.75
Oct 07, 2026114.10114.70113.35114.45114.45+0.31%2062.95
Oct 06, 2026114.15114.40113.75114.10114.10+0.00%300.43
Oct 05, 2026116.60116.60114.10114.10114.10-0.95%480.63
Oct 02, 2026113.75115.20113.75115.20115.20+1.05%00.00
Oct 01, 2026114.60114.65113.25114.00114.00-0.87%1,03916.41
Sep 30, 2026114.65115.00113.75115.00115.00+1.01%00.00
Sep 29, 2026113.40113.85112.25113.85113.85+0.22%370.54
Sep 28, 2026114.35115.40113.60113.60113.60-0.57%640.93
Sep 25, 2026115.25116.40114.25114.25114.25-2.52%87813.07
Sep 24, 2026116.50117.20116.50117.20117.20+1.08%00.00
Sep 23, 2026117.20117.25115.95115.95115.95-1.02%00.00
Sep 22, 2026117.10118.15117.10117.15117.15-0.72%180.26
Sep 21, 2026118.95118.95118.00118.00118.00-0.76%460.68
Sep 18, 2026120.65120.65118.60118.90118.90-0.17%1281.94
Sep 17, 2026120.25120.25119.10119.10119.10-0.71%60.09
Sep 16, 2026120.15120.15119.00119.95119.95-0.33%60.08
Sep 15, 2026120.45120.70120.35120.35120.35+0.71%00.00
Sep 14, 2026119.80120.00119.50119.50119.50+0.17%10.01
Sep 11, 2026120.70120.80119.30119.30119.30-1.36%00.00
Sep 10, 2026120.75120.95119.70120.95120.95+0.12%750.87
Sep 09, 2026120.95120.95120.25120.80120.80+0.25%00.00
Sep 08, 2026120.25120.50120.25120.50120.50+0.08%00.00
Sep 07, 2026122.70122.70120.40120.40120.40-0.37%00.00
Sep 04, 2026120.85120.85120.85120.85120.85-0.04%00.00
Sep 03, 2026121.45121.45120.25120.90120.90+1.98%1741.89
Sep 02, 2026118.55118.55118.55118.55118.55-0.25%00.00
Sep 01, 2026118.85118.85118.85118.85118.85-0.25%00.00
Aug 31, 2026119.00119.15117.05119.15119.15+0.72%300.32
Aug 28, 2026118.30118.30118.30118.30118.30+0.00%00.00
Aug 27, 2026118.30118.30118.30118.30118.30+0.30%10.01
Aug 26, 2026117.95117.95117.95117.95117.95-0.08%00.00
Aug 25, 2026117.55118.05117.55118.05118.05-0.38%220.19
Aug 24, 2026118.50118.50118.50118.50118.50+1.37%00.00