American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 109.70
-3.10 (-2.75%)
Last updated: May 6, 2026, 10:46 AM CET
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 108.65 | 108.65 | 108.00 | 109.70 | 109.70 | 1.95% | 200 |
| May 5, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.01% | - |
| May 4, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -4.86% | - |
| Apr 30, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.75% | - |
| Apr 29, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.96% | - |
| Apr 28, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.51% | - |
| Apr 27, 2026 | 112.75 | 112.75 | 112.75 | 112.80 | 112.80 | -2.08% | 9 |
| Apr 24, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.44% | - |
| Apr 23, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.99% | - |
| Apr 22, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 3.48% | - |
| Apr 21, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -2.10% | - |
| Apr 20, 2026 | 112.35 | 113.40 | 112.35 | 114.35 | 114.35 | 4.24% | 20 |
| Apr 17, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.54% | - |
| Apr 16, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.45% | - |
| Apr 15, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -2.12% | - |
| Apr 14, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -2.16% | - |
| Apr 13, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -4.97% | - |
| Apr 10, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 2.66% | - |
| Apr 9, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 4.13% | - |
| Apr 8, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -4.53% | - |
| Apr 7, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.42% | 9 |
| Apr 2, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.91% | - |
| Apr 1, 2026 | 117.50 | 117.50 | 117.50 | 120.90 | 120.90 | 1.90% | 200 |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 118.65 | 118.65 | -2.18% | 1 |
| Mar 30, 2026 | 119.80 | 119.80 | 119.80 | 121.30 | 121.30 | 0.96% | 9 |
| Mar 27, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.71% | - |
| Mar 26, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.18% | - |
| Mar 25, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -1.18% | - |
| Mar 24, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.55% | - |
| Mar 23, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.13% | - |
| Mar 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.04% | - |
| Mar 19, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.88% | - |
| Mar 18, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -1.82% | - |
| Mar 17, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.67% | - |
| Mar 16, 2026 | 119.85 | 119.85 | 119.85 | 120.15 | 120.15 | -1.80% | 8 |
| Mar 13, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 1.24% | - |
| Mar 12, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 5.22% | - |
| Mar 11, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.13% | - |
| Mar 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Mar 9, 2026 | 117.25 | 117.25 | 117.25 | 119.00 | 119.00 | 2.54% | 9 |
| Mar 6, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -1.02% | - |
| Mar 5, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 3.35% | - |
| 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% | - |