Xetra · AWC · stock
American Water Works Company, Inc. (AWC) stock price history
Every Xetra trading session of American Water Works Company, Inc. from Nov 27, 2019 to Sep 28, 2026: 1,725 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AWC adjusted close, 2019 to 2026
- €147.57
- All time high, 2021
- €122.70
- 52 week high, €99.40 low
- 1,725
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AWC key facts
- American Water Works Company, Inc. (AWC) closed at €115.40 on Sep 28, 2026 on Xetra.
- AWC's all time high close is €147.57, set on Dec 30, 2021; its all time low close is €78.86 on Mar 23, 2020.
- AWC's 52 week range is €99.40 to €122.70.
- AWC returned +2.4% over the year to Sep 28, 2026 and -10.2% over five years.
- Since Nov 27, 2019 AWC returned +22%, +2.9% a year compounded.
- AWC's deepest drawdown was -32.5% from Dec 30, 2021 to Oct 26, 2023.
- DataCedar holds 1,725 daily sessions of AWC history from Nov 27, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AWC price chart, 2019 to 2026
AWC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +5.9% |
| 6 months | -2.3% |
| Year to date | +6.2% |
| 1 year | +2.4% |
| 3 years | +4.7% |
| 5 years | -10.2% |
| 10 years | n/a |
| Since Nov 27, 2019 | +21.6% |
| Compound annual growth, 6.8 years | +2.9% |
AWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €147.57 on Dec 30, 2021
- All time low close
- €78.86 on Mar 23, 2020
- 52 week high
- €122.70 on Sep 7, 2026
- 52 week low
- €99.40 on May 11, 2026
- Deepest drawdown
- -32.5% from Dec 30, 2021 to Oct 26, 2023, not yet recovered
- Best single session
- +8.6% on Mar 10, 2025
- Worst single session
- -17.9% on Mar 20, 2020
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +37%
- Worst calendar year
- 2023, -15%
AWC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 27, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €109.39 | €122.70 | €99.40 | €115.40 | +6.2% | 35.4K | 176 |
| 2025 | €115.26 | €134.55 | €104.46 | €108.70 | -4.4% | 67.6K | 253 |
| 2024 | €110.91 | €127.79 | €99.62 | €113.74 | +1.5% | 45.4K | 254 |
| 2023 | €131.69 | €137.97 | €99.18 | €112.03 | -14.6% | 54.4K | 255 |
| 2022 | €149.89 | €149.89 | €109.93 | €131.15 | -11.1% | 80.9K | 257 |
| 2021 | €110.36 | €147.57 | €94.65 | €147.57 | +36.9% | 81.4K | 255 |
| 2020 | €94.33 | €125.33 | €73.59 | €107.82 | +13.9% | 43.1K | 254 |
| 2019 | €94.81 | €97.86 | €92.16 | €94.62 | n/a | 2.3K | 21 |
AWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €115.40 | -3.1% |
| August 2026 | €119.15 | -0.9% |
| July 2026 | €120.28 | +10.3% |
| June 2026 | €109.02 | +4.3% |
| May 2026 | €104.50 | -7.3% |
| April 2026 | €112.79 | -3.7% |
| March 2026 | €117.12 | +2.4% |
| February 2026 | €114.41 | +8.9% |
| January 2026 | €105.04 | -3.4% |
| December 2025 | €108.70 | -0.7% |
| November 2025 | €109.48 | +2.3% |
| October 2025 | €107.07 | -6.6% |
About the AWC data
Daily bars. 1,725 sessions from Nov 27, 2019 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
AWC share price history
