Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.07 +40.28 (+0.79%) Dow
38,821.57 +145.89 (+0.38%) Nasdaq
16,297.81 +141.48 (+0.88%) Bitcoin USD
63,336.66 -652.10 (-1.02%) CMC Crypto 200
1,362.13 +49.51 (+3.77%)
American Water Works Company, Inc. (AWK.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 119.65 | 119.80 | 119.65 | 119.80 | 119.80 | - |
| 03 May 2024 | 117.25 | 118.45 | 117.25 | 118.45 | 118.45 | - |
| 02 May 2024 | 116.35 | 116.35 | 115.30 | 115.30 | 115.30 | 90 |
| 30 Apr 2024 | 114.00 | 114.30 | 114.00 | 114.30 | 114.30 | - |
| 29 Apr 2024 | 113.00 | 113.85 | 113.00 | 113.85 | 113.85 | - |
| 26 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 25 Apr 2024 | 114.25 | 114.25 | 113.65 | 113.65 | 113.65 | - |
| 24 Apr 2024 | 112.25 | 112.60 | 112.25 | 112.60 | 112.60 | - |
| 23 Apr 2024 | 112.15 | 112.25 | 112.15 | 112.25 | 112.25 | - |
| 22 Apr 2024 | 111.65 | 111.75 | 111.65 | 111.75 | 111.75 | - |
| 19 Apr 2024 | 105.65 | 111.35 | 105.65 | 111.35 | 111.35 | - |
| 18 Apr 2024 | 108.20 | 109.10 | 108.20 | 109.10 | 109.10 | - |
| 17 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 16 Apr 2024 | 109.10 | 109.10 | 107.50 | 107.50 | 107.50 | - |
| 15 Apr 2024 | 109.90 | 109.90 | 109.00 | 109.05 | 109.05 | 10 |
| 12 Apr 2024 | 110.80 | 110.80 | 110.15 | 110.15 | 110.15 | - |
| 11 Apr 2024 | 110.50 | 110.50 | 109.40 | 109.40 | 109.40 | - |
| 10 Apr 2024 | 112.35 | 112.35 | 109.30 | 109.30 | 109.30 | 10 |
| 09 Apr 2024 | 110.55 | 111.95 | 110.55 | 111.95 | 111.95 | - |
| 08 Apr 2024 | 109.20 | 109.95 | 109.20 | 109.95 | 109.95 | - |
| 05 Apr 2024 | 111.30 | 111.30 | 109.55 | 109.55 | 109.55 | - |
| 04 Apr 2024 | 109.95 | 110.95 | 109.95 | 110.95 | 110.95 | - |
| 03 Apr 2024 | 111.30 | 111.30 | 110.15 | 110.15 | 110.15 | - |
| 02 Apr 2024 | 111.80 | 111.80 | 111.70 | 111.70 | 111.70 | - |
| 28 Mar 2024 | 111.40 | 112.60 | 111.40 | 112.60 | 112.60 | - |
| 27 Mar 2024 | 108.80 | 111.40 | 108.80 | 111.40 | 111.40 | - |
| 26 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 25 Mar 2024 | 109.60 | 109.60 | 108.40 | 108.40 | 108.40 | - |
| 22 Mar 2024 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | - |
| 21 Mar 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 109.00 | - |
| 20 Mar 2024 | 108.80 | 108.80 | 108.20 | 108.20 | 108.20 | - |
| 19 Mar 2024 | 107.60 | 107.80 | 107.60 | 107.80 | 107.80 | 86 |
| 18 Mar 2024 | 108.00 | 108.60 | 108.00 | 108.60 | 108.60 | - |
| 15 Mar 2024 | 109.00 | 109.00 | 107.60 | 107.60 | 107.60 | - |
| 14 Mar 2024 | 111.00 | 111.00 | 108.60 | 108.60 | 108.60 | - |
| 13 Mar 2024 | 109.00 | 110.40 | 109.00 | 110.40 | 110.40 | - |
| 12 Mar 2024 | 110.20 | 110.20 | 109.00 | 109.00 | 109.00 | - |
| 11 Mar 2024 | 108.20 | 109.60 | 107.60 | 109.60 | 109.60 | 30 |
| 08 Mar 2024 | 109.00 | 109.00 | 108.00 | 108.60 | 108.60 | 50 |
| 07 Mar 2024 | 110.40 | 110.40 | 109.40 | 109.40 | 109.40 | - |
| 06 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Mar 2024 | 112.20 | 112.20 | 111.00 | 111.00 | 111.00 | - |
| 04 Mar 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 110.60 | - |
| 01 Mar 2024 | 110.00 | 110.00 | 109.60 | 109.60 | 109.60 | - |
| 29 Feb 2024 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | - |
| 28 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 27 Feb 2024 | 108.20 | 108.40 | 108.20 | 108.40 | 108.40 | - |
| 26 Feb 2024 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | - |
| 23 Feb 2024 | 110.60 | 110.60 | 110.20 | 110.20 | 110.20 | - |
| 22 Feb 2024 | 112.60 | 112.60 | 109.80 | 109.80 | 109.80 | - |
| 21 Feb 2024 | 112.40 | 112.40 | 112.20 | 112.20 | 112.20 | - |
| 20 Feb 2024 | 113.40 | 113.40 | 112.20 | 112.20 | 112.20 | - |
| 19 Feb 2024 | 114.00 | 114.00 | 113.40 | 113.40 | 113.40 | - |
| 16 Feb 2024 | 115.60 | 115.60 | 113.60 | 113.60 | 113.60 | 84 |
| 15 Feb 2024 | 112.40 | 114.00 | 112.40 | 114.00 | 114.00 | - |
| 14 Feb 2024 | 112.40 | 112.40 | 112.20 | 112.20 | 112.20 | - |
| 13 Feb 2024 | 114.20 | 114.20 | 111.80 | 111.80 | 111.80 | - |
| 12 Feb 2024 | 113.00 | 114.60 | 113.00 | 114.60 | 114.60 | - |
| 09 Feb 2024 | 112.60 | 113.00 | 112.60 | 113.00 | 113.00 | - |
| 08 Feb 2024 | 113.00 | 113.00 | 112.20 | 112.20 | 112.20 | - |
| 07 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 07 Feb 2024 | 0.7075 Dividend | |||||
| 06 Feb 2024 | 113.20 | 114.00 | 113.20 | 114.00 | 113.29 | - |
| 05 Feb 2024 | 114.60 | 114.60 | 113.80 | 113.80 | 113.09 | - |
| 02 Feb 2024 | 115.20 | 115.20 | 114.40 | 114.40 | 113.69 | - |
| 01 Feb 2024 | 115.20 | 115.20 | 114.20 | 114.20 | 113.49 | - |
| 31 Jan 2024 | 115.20 | 115.40 | 115.20 | 115.40 | 114.68 | - |
| 30 Jan 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 114.09 | - |
| 29 Jan 2024 | 113.80 | 115.40 | 113.80 | 115.40 | 114.68 | - |
| 26 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.49 | - |
| 25 Jan 2024 | 110.20 | 113.40 | 110.20 | 113.40 | 112.70 | - |
| 24 Jan 2024 | 116.40 | 116.40 | 112.80 | 112.80 | 112.10 | - |
| 23 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.68 | - |
| 22 Jan 2024 | 115.00 | 116.20 | 115.00 | 116.20 | 115.48 | - |
| 19 Jan 2024 | 115.80 | 115.80 | 115.40 | 115.40 | 114.68 | - |
| 18 Jan 2024 | 118.60 | 118.60 | 116.20 | 116.20 | 115.48 | - |
| 17 Jan 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.26 | - |
| 16 Jan 2024 | 120.40 | 121.40 | 120.40 | 121.40 | 120.65 | - |
| 15 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.85 | - |
| 12 Jan 2024 | 119.80 | 120.60 | 119.80 | 120.60 | 119.85 | - |
| 11 Jan 2024 | 122.20 | 122.20 | 119.40 | 119.40 | 118.66 | - |
| 10 Jan 2024 | 121.40 | 121.40 | 121.20 | 121.20 | 120.45 | - |
| 09 Jan 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 122.24 | - |
| 08 Jan 2024 | 120.40 | 120.40 | 120.00 | 120.00 | 119.26 | - |
| 05 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.85 | - |
| 04 Jan 2024 | 122.20 | 122.20 | 121.00 | 121.00 | 120.25 | - |
| 03 Jan 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.24 | - |
| 02 Jan 2024 | 119.00 | 121.20 | 119.00 | 121.20 | 120.45 | - |
| 29 Dec 2023 | 120.40 | 121.20 | 120.40 | 121.20 | 120.45 | - |
| 28 Dec 2023 | 119.00 | 119.60 | 119.00 | 119.60 | 118.86 | - |
| 27 Dec 2023 | 120.00 | 120.00 | 119.40 | 119.40 | 118.66 | - |
| 22 Dec 2023 | 119.20 | 120.40 | 119.20 | 120.40 | 119.65 | - |
| 21 Dec 2023 | 120.00 | 120.00 | 119.60 | 119.60 | 118.86 | - |
| 20 Dec 2023 | 121.00 | 121.60 | 121.00 | 121.60 | 120.85 | - |
| 19 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.26 | - |
| 18 Dec 2023 | 120.00 | 120.00 | 119.40 | 119.40 | 118.66 | - |
| 15 Dec 2023 | 122.60 | 122.60 | 121.20 | 121.20 | 120.45 | - |
| 14 Dec 2023 | 123.80 | 123.80 | 123.40 | 123.40 | 122.63 | - |
| 13 Dec 2023 | 121.80 | 121.80 | 121.60 | 121.60 | 120.85 | - |
| 12 Dec 2023 | 121.40 | 121.40 | 120.80 | 120.80 | 120.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.