American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 114.95
-1.85 (-1.58%)
Last updated: Mar 3, 2026, 4:38 PM CET
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 114.19 | 114.19 | 114.19 | 114.95 | 114.19 | 0.52% | - |
| Jan 15, 2026 | 113.59 | 113.59 | 113.59 | 114.35 | 113.59 | 1.37% | - |
| Jan 14, 2026 | 112.05 | 112.05 | 112.05 | 112.80 | 112.05 | 1.62% | - |
| Jan 13, 2026 | 110.60 | 110.60 | 110.60 | 111.00 | 110.27 | -1.46% | 1 |
| Jan 12, 2026 | 110.70 | 110.70 | 109.75 | 112.65 | 111.90 | 1.76% | 221 |
| Jan 9, 2026 | 109.97 | 109.97 | 109.97 | 110.70 | 109.97 | -0.14% | - |
| Jan 8, 2026 | 110.15 | 110.60 | 110.15 | 110.85 | 110.12 | 1.28% | 3 |
| Jan 7, 2026 | 108.73 | 108.73 | 108.73 | 109.45 | 108.73 | -0.09% | - |
| Jan 6, 2026 | 108.83 | 108.83 | 108.83 | 109.55 | 108.83 | 1.25% | - |
| Jan 5, 2026 | 109.90 | 109.90 | 109.90 | 108.20 | 107.48 | -2.43% | 9 |
| Jan 2, 2026 | 110.17 | 110.17 | 110.17 | 110.90 | 110.17 | -0.89% | - |
| Dec 30, 2025 | 111.16 | 111.16 | 111.16 | 111.90 | 111.16 | 0.27% | - |
| Dec 29, 2025 | 111.20 | 111.20 | 111.20 | 111.60 | 110.86 | 0.22% | 9 |
| Dec 23, 2025 | 110.61 | 110.61 | 110.61 | 111.35 | 110.61 | -0.49% | - |
| Dec 22, 2025 | 110.35 | 111.20 | 110.35 | 111.90 | 111.16 | -0.97% | 27 |
| Dec 19, 2025 | 112.25 | 112.25 | 112.25 | 113.00 | 112.25 | -0.66% | - |
| Dec 18, 2025 | 113.55 | 113.60 | 113.55 | 113.75 | 113.00 | -0.04% | 200 |