Skip to main content
logo
American Water Works Company, Inc. (BIT:1AWK)
Italy flag Italy · Delayed Price · Currency is EUR
116.70
-5.05 (-4.15%)
Last updated: Jul 6, 2026, 9:00 AM CET

BIT:1AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026119.95119.95119.95119.95119.952.78%-
Jul 6, 2026116.95116.95116.95116.70116.70-4.15%300
Jul 3, 2026116.95116.95116.95121.75121.751.84%25
Jul 2, 2026119.55119.55119.55119.55119.553.10%-
Jul 1, 2026115.95115.95115.95115.95115.95-0.26%-
Jun 30, 2026116.25116.25116.25116.25116.250.74%-
Jun 29, 2026114.05114.05114.05115.40115.40-0.13%200
Jun 26, 2026114.40114.40114.05115.55115.551.05%50
Jun 25, 2026114.35114.35114.35114.35114.351.60%-
Jun 24, 2026112.55112.55112.55112.55112.551.12%-
Jun 23, 2026111.30111.30111.30111.30111.301.00%-
Jun 22, 2026110.20110.20110.20110.20110.20-1.65%-
Jun 19, 2026112.05112.05112.05112.05112.050.99%-
Jun 18, 2026110.95110.95110.95110.95110.951.09%-
Jun 17, 2026109.75109.75109.75109.75109.75-0.09%-
Jun 16, 2026109.85109.85109.85109.85109.850.27%-
Jun 15, 2026106.65109.35106.65109.55109.551.34%47
Jun 12, 2026108.10108.10108.10108.10108.10-1.28%-
Jun 11, 2026109.50109.50109.50109.50109.50-1.13%-
Jun 10, 2026110.75110.75110.75110.75110.752.45%-
Jun 9, 2026108.10108.10108.10108.10108.100.42%-
Jun 8, 2026106.00107.55106.00107.65107.650.42%47
Jun 5, 2026107.20107.20107.20107.20107.202.00%-
Jun 4, 2026105.10105.10105.10105.10105.10-2.37%-
Jun 3, 2026107.65107.65107.65107.65107.653.81%-
Jun 2, 2026104.10105.00104.10103.70103.70-1.00%48
Jun 1, 2026104.75104.75104.75104.75104.751.95%-
May 29, 2026102.75102.75102.75102.75102.75-2.24%-
May 28, 2026105.10105.10105.10105.10105.10-2.00%-
May 27, 2026107.25107.25107.25107.25107.250.09%-
May 26, 2026106.75107.25106.75107.15107.15-1.06%47
May 25, 2026108.30108.30108.30108.30108.301.36%-
May 22, 2026106.85106.85106.85106.85106.85-0.47%-
May 21, 2026106.00106.00106.00107.35107.353.97%100
May 20, 2026103.25103.25103.25103.25103.25-4.62%-
May 19, 2026108.25108.25108.25108.25108.251.26%-
May 18, 2026106.20107.10106.20106.90106.90-0.70%47
May 15, 2026108.40108.40108.40107.65107.65-1.10%20
May 14, 2026108.85108.85108.85108.85108.850.23%-
May 13, 2026108.60108.60108.60108.60108.60-0.37%-
May 12, 2026109.00109.00109.00109.00109.00-4.09%-
May 11, 2026113.65113.65113.65113.65113.656.98%-
May 8, 2026107.00107.00107.00107.00106.240.61%-
May 7, 2026106.35106.35106.35106.35105.59-3.05%-
May 6, 2026108.65108.65108.00109.70108.921.95%200
May 5, 2026107.60107.60107.60107.60106.84-1.01%-
May 4, 2026108.70108.70108.70108.70107.93-4.86%-
Apr 30, 2026114.25114.25114.25114.25113.440.75%-
Apr 29, 2026113.40113.40113.40113.40112.59-0.96%-
Apr 28, 2026114.50114.50114.50114.50113.691.51%-