American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 113.95
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.67% | - |
| Jul 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.88% | - |
| Jul 22, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 1.34% | - |
| Jul 21, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -1.96% | - |
| Jul 20, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -1.14% | - |
| Jul 17, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 2.37% | - |
| Jul 16, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 0.74% | - |
| Jul 15, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 1.18% | - |
| Jul 14, 2026 | 114.35 | 114.35 | 114.35 | 113.95 | 113.95 | -0.96% | 2 |
| Jul 13, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 1.46% | - |
| Jul 10, 2026 | 114.30 | 114.30 | 114.30 | 113.40 | 113.40 | -0.74% | 5 |
| Jul 9, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -2.81% | - |
| Jul 8, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -2.00% | - |
| Jul 7, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 2.78% | - |
| Jul 6, 2026 | 116.95 | 116.95 | 116.95 | 116.70 | 116.70 | -4.15% | 300 |
| Jul 3, 2026 | 116.95 | 116.95 | 116.95 | 121.75 | 121.75 | 1.84% | 25 |
| Jul 2, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 3.10% | - |
| Jul 1, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.26% | - |
| Jun 30, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.74% | - |
| Jun 29, 2026 | 114.05 | 114.05 | 114.05 | 115.40 | 115.40 | -0.13% | 200 |
| Jun 26, 2026 | 114.40 | 114.40 | 114.05 | 115.55 | 115.55 | 1.05% | 50 |
| Jun 25, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 1.60% | - |
| Jun 24, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.12% | - |
| Jun 23, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.00% | - |
| Jun 22, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.65% | - |
| Jun 19, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.99% | - |
| Jun 18, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 1.09% | - |
| Jun 17, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -0.09% | - |
| Jun 16, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0.27% | - |
| Jun 15, 2026 | 106.65 | 109.35 | 106.65 | 109.55 | 109.55 | 1.34% | 47 |
| Jun 12, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -1.28% | - |
| Jun 11, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.13% | - |
| Jun 10, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 2.45% | - |
| Jun 9, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.42% | - |
| Jun 8, 2026 | 106.00 | 107.55 | 106.00 | 107.65 | 107.65 | 0.42% | 47 |
| Jun 5, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 2.00% | - |
| Jun 4, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.37% | - |
| Jun 3, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 3.81% | - |
| Jun 2, 2026 | 104.10 | 105.00 | 104.10 | 103.70 | 103.70 | -1.00% | 48 |
| Jun 1, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 1.95% | - |
| May 29, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -2.24% | - |
| May 28, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.00% | - |
| May 27, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0.09% | - |
| 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 |