American Water Works Company, Inc. (BIT:1AWK)
Italy · Delayed Price · Currency is EUR 114.55
-2.65 (-2.26%)
At close: Sep 25, 2026
BIT:1AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -2.26% | 81 |
| Sep 24, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.90% | - |
| Sep 23, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -0.81% | - |
| Sep 22, 2026 | 116.70 | 116.70 | 116.70 | 117.10 | 117.10 | -0.51% | 9 |
| Sep 21, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.05% | - |
| Sep 18, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.08% | - |
| Sep 17, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -0.87% | - |
| Sep 16, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.04% | - |
| Sep 15, 2026 | 121.65 | 121.65 | 121.65 | 120.05 | 120.05 | 0.38% | 2 |
| Sep 14, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.38% | - |
| Sep 11, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -1.57% | - |
| Sep 10, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.25% | - |
| Sep 9, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -0.25% | - |
| Sep 8, 2026 | 121.25 | 121.25 | 121.25 | 121.05 | 121.05 | 7.03% | 8 |
| Sep 7, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -6.41% | - |
| Sep 4, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.12% | - |
| Sep 3, 2026 | 120.55 | 120.55 | 120.55 | 120.70 | 120.70 | 1.73% | 164 |
| Sep 2, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -0.17% | - |
| Sep 1, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -0.21% | - |
| Aug 31, 2026 | 117.45 | 117.45 | 117.45 | 119.10 | 119.10 | 0.55% | 9 |
| Aug 28, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 0.04% | - |
| Aug 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.21% | - |
| Aug 26, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -0.42% | - |
| Aug 25, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 0.80% | - |
| Aug 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.03% | - |
| Aug 21, 2026 | 116.90 | 116.90 | 116.90 | 117.00 | 117.00 | -1.22% | 2 |
| Aug 20, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 0.04% | - |
| Aug 19, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.04% | - |
| Aug 18, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 2.78% | - |
| Aug 17, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.04% | - |
| 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% | - |