American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 120.15
+0.85 (0.71%)
At close: Mar 27, 2026
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.71% | - |
| Mar 26, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.18% | - |
| Mar 25, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -1.18% | - |
| Mar 24, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.55% | - |
| Mar 23, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.13% | - |
| Mar 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.04% | - |
| Mar 19, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.88% | - |
| Mar 18, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -1.82% | - |
| Mar 17, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.67% | - |
| Mar 16, 2026 | 119.85 | 119.85 | 119.85 | 120.15 | 120.15 | -1.80% | 8 |
| Mar 13, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 1.24% | - |
| Mar 12, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 5.22% | - |
| Mar 11, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.13% | - |
| Mar 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Mar 9, 2026 | 117.25 | 117.25 | 117.25 | 119.00 | 119.00 | 2.54% | 9 |
| Mar 6, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -1.02% | - |
| Mar 5, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 3.35% | - |
| Mar 4, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -1.30% | - |
| Mar 3, 2026 | 115.05 | 115.05 | 115.05 | 114.95 | 114.95 | -1.58% | 28 |
| Mar 2, 2026 | 113.30 | 113.30 | 113.30 | 116.80 | 116.80 | 0.43% | 9 |
| Feb 27, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 2.74% | - |
| Feb 26, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - | - |
| Feb 25, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.67% | - |
| Feb 24, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 0.94% | - |
| Feb 23, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.72% | - |
| Feb 20, 2026 | 111.80 | 111.80 | 111.80 | 110.60 | 110.60 | -0.63% | 9 |
| Feb 19, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.09% | - |
| Feb 18, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.62% | - |
| Feb 17, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.53% | - |
| Feb 16, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -1.14% | - |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 114.00 | 114.00 | 6.05% | 18 |
| Feb 12, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 3.22% | - |
| Feb 11, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.81% | - |
| Feb 10, 2026 | 103.55 | 103.55 | 103.55 | 105.00 | 105.00 | - | 10 |
| Feb 9, 2026 | 105.85 | 105.85 | 104.05 | 105.00 | 105.00 | -0.80% | 37 |
| Feb 6, 2026 | 105.15 | 105.15 | 105.15 | 105.85 | 105.15 | -1.40% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 105.90 | 107.35 | 106.64 | 1.08% | 20 |
| Feb 4, 2026 | 105.65 | 105.65 | 105.65 | 106.20 | 105.50 | -1.07% | 70 |
| Feb 3, 2026 | 106.64 | 106.64 | 106.64 | 107.35 | 106.64 | -0.83% | - |
| Feb 2, 2026 | 107.53 | 107.53 | 107.53 | 108.25 | 107.53 | 0.28% | - |
| Jan 30, 2026 | 107.24 | 107.24 | 107.24 | 107.95 | 107.24 | 0.28% | - |
| Jan 29, 2026 | 106.94 | 106.94 | 106.94 | 107.65 | 106.94 | 0.09% | - |
| Jan 28, 2026 | 106.84 | 106.84 | 106.84 | 107.55 | 106.84 | -1.51% | - |
| Jan 27, 2026 | 108.48 | 108.48 | 108.48 | 109.20 | 108.48 | -1.04% | - |
| Jan 26, 2026 | 109.62 | 109.62 | 109.62 | 110.35 | 109.62 | -0.23% | - |
| Jan 23, 2026 | 109.87 | 109.87 | 109.87 | 110.60 | 109.87 | -1.29% | - |
| Jan 22, 2026 | 111.31 | 111.31 | 111.31 | 112.05 | 111.31 | 0.13% | - |
| Jan 21, 2026 | 111.16 | 111.16 | 111.16 | 111.90 | 111.16 | 0.31% | - |
| Jan 20, 2026 | 113.45 | 113.45 | 113.45 | 111.55 | 110.81 | -1.37% | 112 |
| Jan 19, 2026 | 112.35 | 112.35 | 112.35 | 113.10 | 112.35 | -1.61% | - |