American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 107.15
-0.20 (-0.19%)
Last updated: May 26, 2026, 4:23 PM CET
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 106.75 | 107.25 | 106.75 | 107.15 | 107.15 | -1.06% | 47 |
| May 25, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 1.36% | - |
| May 22, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.47% | - |
| May 21, 2026 | 106.00 | 106.00 | 106.00 | 107.35 | 107.35 | 3.97% | 100 |
| May 20, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -4.62% | - |
| May 19, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 1.26% | - |
| May 18, 2026 | 106.20 | 107.10 | 106.20 | 106.90 | 106.90 | -0.70% | 47 |
| May 15, 2026 | 108.40 | 108.40 | 108.40 | 107.65 | 107.65 | -1.10% | 20 |
| May 14, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 0.23% | - |
| May 13, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.37% | - |
| May 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.09% | - |
| May 11, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 6.98% | - |
| May 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.24 | 0.61% | - |
| May 7, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 105.59 | -3.05% | - |
| May 6, 2026 | 108.65 | 108.65 | 108.00 | 109.70 | 108.92 | 1.95% | 200 |
| May 5, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 106.84 | -1.01% | - |
| May 4, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 107.93 | -4.86% | - |
| Apr 30, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 113.44 | 0.75% | - |
| Apr 29, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 112.59 | -0.96% | - |
| Apr 28, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 113.69 | 1.51% | - |
| Apr 27, 2026 | 112.75 | 112.75 | 112.75 | 112.80 | 112.00 | -2.08% | 9 |
| Apr 24, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 114.38 | 0.44% | - |
| Apr 23, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 113.88 | -0.99% | - |
| Apr 22, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.03 | 3.48% | - |
| Apr 21, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.15 | -2.10% | - |
| Apr 20, 2026 | 112.35 | 113.40 | 112.35 | 114.35 | 113.54 | 4.24% | 20 |
| Apr 17, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 108.92 | -0.54% | - |
| Apr 16, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.52 | -0.45% | - |
| Apr 15, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.01 | -2.12% | - |
| Apr 14, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 112.40 | -2.16% | - |
| Apr 13, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 114.88 | -4.97% | - |
| Apr 10, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 120.88 | 2.66% | - |
| Apr 9, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 117.76 | 4.13% | - |
| Apr 8, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.09 | -4.53% | - |
| Apr 7, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.45 | -0.42% | 9 |
| Apr 2, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 118.95 | -0.91% | - |
| Apr 1, 2026 | 117.50 | 117.50 | 117.50 | 120.90 | 120.04 | 1.90% | 200 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 118.65 | 117.81 | -2.18% | 1 |
| Mar 30, 2026 | 119.80 | 119.80 | 119.80 | 121.30 | 120.44 | 0.96% | 9 |
| Mar 27, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 119.30 | 0.71% | - |
| Mar 26, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.45 | 2.18% | - |
| Mar 25, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 115.92 | -1.18% | - |
| Mar 24, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 117.31 | 0.55% | - |
| Mar 23, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.66 | -0.13% | - |
| Mar 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 116.81 | -0.04% | - |
| Mar 19, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 116.86 | -0.88% | - |
| Mar 18, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 117.91 | -1.82% | - |
| Mar 17, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.09 | 0.67% | - |
| Mar 16, 2026 | 119.85 | 119.85 | 119.85 | 120.15 | 119.30 | -1.80% | 8 |
| Mar 13, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 121.48 | 1.24% | - |