American Water Works Company, Inc. (4AWK.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 04:03PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 27 June 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 26 June 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 25 June 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 24 June 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 21 June 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 20 June 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| 19 June 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 18 June 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 17 June 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 14 June 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 13 June 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 12 June 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 11 June 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 10 June 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 07 June 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| 06 June 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 05 June 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 04 June 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 03 June 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 31 May 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 30 May 2024 | 117.05 | 117.05 | 117.05 | 115.55 | 115.55 | 17 |
| 29 May 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 28 May 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 27 May 2024 | 115.70 | 115.70 | 115.70 | 117.40 | 117.40 | 10 |
| 24 May 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
| 23 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 22 May 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 21 May 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 20 May 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 17 May 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 16 May 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 15 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 14 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 13 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 13 May 2024 | 0.710303 Dividend | |||||
| 10 May 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.49 | - |
| 09 May 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.64 | - |
| 08 May 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.35 | - |
| 07 May 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.06 | - |
| 06 May 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.17 | - |
| 03 May 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.78 | - |
| 02 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.45 | - |
| 30 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.55 | - |
| 29 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.25 | - |
| 26 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.10 | - |
| 25 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.10 | - |
| 24 Apr 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.01 | - |
| 23 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.61 | - |
| 22 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.31 | - |
| 19 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.67 | - |
| 18 Apr 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 108.63 | - |
| 17 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.44 | - |
| 16 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.79 | - |
| 15 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| 12 Apr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.53 | - |
| 11 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.93 | - |
| 10 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.73 | - |
| 09 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.27 | - |
| 08 Apr 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.33 | - |
| 05 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| 04 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.17 | - |
| 03 Apr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.43 | - |
| 02 Apr 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.12 | - |
| 28 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.76 | - |
| 27 Mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.77 | - |
| 26 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| 25 Mar 2024 | 107.60 | 107.60 | 106.00 | 108.40 | 107.79 | 175 |
| 22 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| 21 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| 20 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| 19 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| 18 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.79 | - |
| 15 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.59 | - |
| 14 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.98 | - |
| 13 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| 12 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.38 | - |
| 11 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.98 | - |
| 08 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.39 | - |
| 07 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| 06 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.38 | - |
| 05 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.17 | - |
| 04 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| 01 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.18 | - |
| 29 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.58 | - |
| 28 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.78 | - |
| 27 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| 26 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.59 | - |
| 23 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.77 | - |
| 22 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.98 | - |
| 21 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.56 | - |
| 20 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.96 | - |
| 19 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.96 | - |
| 16 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.96 | - |
| 15 Feb 2024 | 113.80 | 114.00 | 113.80 | 114.20 | 113.55 | 350 |
| 14 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | - |
| 13 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | - |
| 12 Feb 2024 | 112.60 | 112.60 | 112.60 | 114.40 | 113.75 | 7 |
| 09 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.16 | - |
| 08 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.56 | - |
| *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.