American Water Works Company, Inc. (BIT:1AWK)
Italy
· Delayed Price · Currency is EUR 114.95
0.00 (0.00%)
At close: Mar 4, 2026
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 20, 2026 | 111.80 | 111.80 | 111.80 | 110.60 | 110.60 | -0.63% | 9 |
| Feb 19, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.09% | - |
| Feb 18, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.62% | - |
| Feb 17, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.53% | - |
| Feb 16, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -1.14% | - |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 114.00 | 114.00 | 6.05% | 18 |
| Feb 12, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 3.22% | - |
| Feb 11, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.81% | - |
| Feb 10, 2026 | 103.55 | 103.55 | 103.55 | 105.00 | 105.00 | - | 10 |
| Feb 9, 2026 | 105.85 | 105.85 | 104.05 | 105.00 | 105.00 | -0.80% | 37 |
| Feb 6, 2026 | 105.15 | 105.15 | 105.15 | 105.85 | 105.15 | -1.40% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 105.90 | 107.35 | 106.64 | 1.08% | 20 |
| Feb 4, 2026 | 105.65 | 105.65 | 105.65 | 106.20 | 105.50 | -1.07% | 70 |
| Feb 3, 2026 | 106.64 | 106.64 | 106.64 | 107.35 | 106.64 | -0.83% | - |
| Feb 2, 2026 | 107.53 | 107.53 | 107.53 | 108.25 | 107.53 | 0.28% | - |
| Jan 30, 2026 | 107.24 | 107.24 | 107.24 | 107.95 | 107.24 | 0.28% | - |
| Jan 29, 2026 | 106.94 | 106.94 | 106.94 | 107.65 | 106.94 | 0.09% | - |
| Jan 28, 2026 | 106.84 | 106.84 | 106.84 | 107.55 | 106.84 | -1.51% | - |
| Jan 27, 2026 | 108.48 | 108.48 | 108.48 | 109.20 | 108.48 | -1.04% | - |
| Jan 26, 2026 | 109.62 | 109.62 | 109.62 | 110.35 | 109.62 | -0.23% | - |
| Jan 23, 2026 | 109.87 | 109.87 | 109.87 | 110.60 | 109.87 | -1.29% | - |
| Jan 22, 2026 | 111.31 | 111.31 | 111.31 | 112.05 | 111.31 | 0.13% | - |
| Jan 21, 2026 | 111.16 | 111.16 | 111.16 | 111.90 | 111.16 | 0.31% | - |
| Jan 20, 2026 | 113.45 | 113.45 | 113.45 | 111.55 | 110.81 | -1.37% | 112 |
| Jan 19, 2026 | 112.35 | 112.35 | 112.35 | 113.10 | 112.35 | -1.61% | - |
| Jan 16, 2026 | 114.19 | 114.19 | 114.19 | 114.95 | 114.19 | 0.52% | - |
| Jan 15, 2026 | 113.59 | 113.59 | 113.59 | 114.35 | 113.59 | 1.37% | - |
| Jan 14, 2026 | 112.05 | 112.05 | 112.05 | 112.80 | 112.05 | 1.62% | - |
| Jan 13, 2026 | 110.60 | 110.60 | 110.60 | 111.00 | 110.27 | -1.46% | 1 |
| Jan 12, 2026 | 110.70 | 110.70 | 109.75 | 112.65 | 111.90 | 1.76% | 221 |
| Jan 9, 2026 | 109.97 | 109.97 | 109.97 | 110.70 | 109.97 | -0.14% | - |
| Jan 8, 2026 | 110.15 | 110.60 | 110.15 | 110.85 | 110.12 | 1.28% | 3 |
| Jan 7, 2026 | 108.73 | 108.73 | 108.73 | 109.45 | 108.73 | -0.09% | - |
| Jan 6, 2026 | 108.83 | 108.83 | 108.83 | 109.55 | 108.83 | 1.25% | - |
| Jan 5, 2026 | 109.90 | 109.90 | 109.90 | 108.20 | 107.48 | -2.43% | 9 |
| Jan 2, 2026 | 110.17 | 110.17 | 110.17 | 110.90 | 110.17 | -0.89% | - |
| Dec 30, 2025 | 111.16 | 111.16 | 111.16 | 111.90 | 111.16 | 0.27% | - |
| Dec 29, 2025 | 111.20 | 111.20 | 111.20 | 111.60 | 110.86 | 0.22% | 9 |
| Dec 23, 2025 | 110.61 | 110.61 | 110.61 | 111.35 | 110.61 | -0.49% | - |
| Dec 22, 2025 | 110.35 | 111.20 | 110.35 | 111.90 | 111.16 | -0.97% | 27 |
| Dec 19, 2025 | 112.25 | 112.25 | 112.25 | 113.00 | 112.25 | -0.66% | - |
| Dec 18, 2025 | 113.55 | 113.60 | 113.55 | 113.75 | 113.00 | -0.04% | 200 |
| Dec 17, 2025 | 113.05 | 113.05 | 113.05 | 113.80 | 113.05 | 0.75% | - |
| Dec 16, 2025 | 114.20 | 114.20 | 114.20 | 112.95 | 112.20 | 0.44% | 60 |
| Dec 15, 2025 | 111.95 | 113.10 | 111.85 | 112.45 | 111.71 | 0.31% | 287 |
| Dec 12, 2025 | 111.36 | 111.36 | 111.36 | 112.10 | 111.36 | 0.67% | - |
| Dec 11, 2025 | 110.00 | 110.00 | 110.00 | 111.35 | 110.61 | 1.27% | 7 |
| Dec 10, 2025 | 109.22 | 109.22 | 109.22 | 109.95 | 109.22 | -1.52% | - |
| Dec 9, 2025 | 110.91 | 110.91 | 110.91 | 111.65 | 110.91 | 0.77% | - |
| Dec 8, 2025 | 110.07 | 110.07 | 110.07 | 110.80 | 110.07 | -0.58% | - |
| Dec 5, 2025 | 110.71 | 110.71 | 110.71 | 111.45 | 110.71 | -0.22% | - |
| Dec 4, 2025 | 110.96 | 110.96 | 110.96 | 111.70 | 110.96 | -0.13% | - |
| Dec 3, 2025 | 111.11 | 111.11 | 111.11 | 111.85 | 111.11 | -1.67% | - |
| Dec 2, 2025 | 113.00 | 113.00 | 113.00 | 113.75 | 113.00 | 1.11% | - |
| Dec 1, 2025 | 111.76 | 111.76 | 111.76 | 112.50 | 111.76 | 0.31% | - |
| Nov 28, 2025 | 111.41 | 111.41 | 111.41 | 112.15 | 111.41 | 0.09% | - |
| Nov 27, 2025 | 111.31 | 111.31 | 111.31 | 112.05 | 111.31 | -0.18% | - |
| Nov 26, 2025 | 112.45 | 112.45 | 112.45 | 112.25 | 111.51 | -1.58% | 10 |
| Nov 25, 2025 | 113.75 | 113.75 | 113.75 | 114.05 | 113.30 | -0.18% | 71 |
| Nov 24, 2025 | 113.49 | 113.49 | 113.49 | 114.25 | 113.49 | -1.00% | - |
| Nov 21, 2025 | 114.64 | 114.64 | 114.64 | 115.40 | 114.64 | 4.81% | - |
| Nov 20, 2025 | 110.50 | 110.50 | 110.50 | 110.10 | 109.37 | -0.36% | 245 |
| Nov 19, 2025 | 109.77 | 109.77 | 109.77 | 110.50 | 109.77 | -2.21% | - |
| Nov 18, 2025 | 113.80 | 113.80 | 113.80 | 113.00 | 112.25 | -1.09% | 245 |
| Nov 17, 2025 | 113.49 | 113.49 | 113.49 | 114.25 | 113.49 | 1.06% | - |
| Nov 14, 2025 | 112.30 | 112.30 | 112.30 | 113.05 | 112.30 | 1.44% | - |
| Nov 13, 2025 | 110.71 | 110.71 | 110.71 | 111.45 | 110.71 | -0.27% | - |
| Nov 12, 2025 | 111.01 | 111.01 | 111.01 | 111.75 | 111.01 | -0.45% | - |
| Nov 11, 2025 | 110.80 | 110.80 | 110.80 | 112.25 | 110.80 | 0.63% | - |
| Nov 10, 2025 | 110.11 | 110.11 | 110.11 | 111.55 | 110.11 | -1.59% | - |
| Nov 7, 2025 | 111.88 | 111.88 | 111.88 | 113.35 | 111.88 | -0.57% | - |
| Nov 6, 2025 | 114.75 | 114.75 | 114.75 | 114.00 | 112.53 | -0.48% | 14 |
| Nov 5, 2025 | 115.35 | 115.35 | 115.35 | 114.55 | 113.07 | 3.29% | 9 |
| Nov 4, 2025 | 111.25 | 111.25 | 111.25 | 110.90 | 109.47 | 0.96% | 5 |
| Nov 3, 2025 | 108.43 | 108.43 | 108.43 | 109.85 | 108.43 | -0.59% | - |
| Oct 31, 2025 | 109.07 | 109.07 | 109.07 | 110.50 | 109.07 | - | - |
| Oct 30, 2025 | 109.07 | 109.07 | 109.07 | 110.50 | 109.07 | -2.34% | - |
| Oct 29, 2025 | 114.55 | 114.55 | 114.55 | 113.15 | 111.69 | -2.25% | 500 |
| Oct 28, 2025 | 114.25 | 114.25 | 114.25 | 115.75 | 114.25 | -2.89% | - |
| Oct 27, 2025 | 119.40 | 119.40 | 119.40 | 119.20 | 117.66 | -2.69% | 18 |
| Oct 24, 2025 | 120.92 | 120.92 | 120.92 | 122.50 | 120.92 | -0.45% | - |
| Oct 23, 2025 | 121.46 | 121.46 | 121.46 | 123.05 | 121.46 | -1.56% | - |
| Oct 22, 2025 | 123.38 | 123.38 | 123.38 | 125.00 | 123.38 | 1.42% | - |
| Oct 21, 2025 | 121.66 | 121.66 | 121.66 | 123.25 | 121.66 | -0.08% | - |
| Oct 20, 2025 | 121.76 | 121.76 | 121.76 | 123.35 | 121.75 | - | - |
| Oct 17, 2025 | 121.76 | 121.76 | 121.76 | 123.35 | 121.75 | 0.57% | - |
| Oct 16, 2025 | 121.06 | 121.06 | 121.06 | 122.65 | 121.06 | 0.04% | - |
| Oct 15, 2025 | 121.01 | 121.01 | 121.01 | 122.60 | 121.01 | -0.20% | - |
| Oct 14, 2025 | 121.26 | 121.26 | 121.26 | 122.85 | 121.26 | 0.70% | - |
| Oct 13, 2025 | 120.42 | 120.42 | 120.42 | 122.00 | 120.42 | -1.13% | - |
| Oct 10, 2025 | 121.80 | 121.80 | 121.80 | 123.40 | 121.80 | 1.06% | - |