American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 117.65
-0.50 (-0.42%)
At close: Aug 14, 2026
BIT:1AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 118.65 | 118.65 | 118.65 | 117.65 | 117.65 | -0.42% | 8 |
| Aug 13, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.30% | - |
| Aug 12, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 1.86% | - |
| Aug 11, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -9.04% | - |
| Aug 10, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 6.60% | - |
| Aug 7, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.28 | 2.69% | - |
| Aug 6, 2026 | 116.00 | 116.00 | 116.00 | 116.90 | 116.15 | 1.83% | 2 |
| Aug 5, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.06 | -2.63% | - |
| Aug 4, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.14 | 0.86% | - |
| Aug 3, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.15 | -1.06% | - |
| Jul 31, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 117.39 | -0.04% | - |
| Jul 30, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.44 | -3.51% | - |
| Jul 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 121.71 | 0.41% | - |
| Jul 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.21 | 2.52% | - |
| Jul 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.23 | 0.68% | - |
| Jul 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.44 | -0.67% | - |
| Jul 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.23 | 1.88% | - |
| Jul 22, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.05 | 1.34% | - |
| Jul 21, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.51 | -1.96% | - |
| Jul 20, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 116.79 | -1.14% | - |
| Jul 17, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.13 | 2.37% | - |
| Jul 16, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 115.40 | 0.74% | - |
| Jul 15, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.56 | 1.18% | - |
| Jul 14, 2026 | 114.35 | 114.35 | 114.35 | 113.95 | 113.22 | -0.96% | 2 |
| Jul 13, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 114.31 | 1.46% | - |
| Jul 10, 2026 | 114.30 | 114.30 | 114.30 | 113.40 | 112.67 | -0.74% | 5 |
| Jul 9, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 113.51 | -2.81% | - |
| Jul 8, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 116.79 | -2.00% | - |
| Jul 7, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.18 | 2.78% | - |
| Jul 6, 2026 | 116.95 | 116.95 | 116.95 | 116.70 | 115.95 | -4.15% | 300 |
| Jul 3, 2026 | 116.95 | 116.95 | 116.95 | 121.75 | 120.96 | 1.84% | 25 |
| Jul 2, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 118.78 | 3.10% | - |
| Jul 1, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.20 | -0.26% | - |
| Jun 30, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 115.50 | 0.74% | - |
| Jun 29, 2026 | 114.05 | 114.05 | 114.05 | 115.40 | 114.66 | -0.13% | 200 |
| Jun 26, 2026 | 114.40 | 114.40 | 114.05 | 115.55 | 114.80 | 1.05% | 50 |
| Jun 25, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 113.61 | 1.60% | - |
| Jun 24, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 111.82 | 1.12% | - |
| Jun 23, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.58 | 1.00% | - |
| Jun 22, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.49 | -1.65% | - |
| Jun 19, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 111.33 | 0.99% | - |
| Jun 18, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.23 | 1.09% | - |
| Jun 17, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.04 | -0.09% | - |
| Jun 16, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.14 | 0.27% | - |
| Jun 15, 2026 | 106.65 | 109.35 | 106.65 | 109.55 | 108.84 | 1.34% | 47 |
| Jun 12, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 107.40 | -1.28% | - |
| Jun 11, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 108.79 | -1.13% | - |
| Jun 10, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.04 | 2.45% | - |
| Jun 9, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 107.40 | 0.42% | - |
| Jun 8, 2026 | 106.00 | 107.55 | 106.00 | 107.65 | 106.96 | 0.42% | 47 |