American Water Works Company, Inc. (BIT:1AWK)
Italy
· Delayed Price · Currency is EUR 111.45
-0.25 (-0.22%)
At close: Dec 5, 2025
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -0.22% | - |
| Dec 4, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.13% | - |
| Dec 3, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -1.67% | - |
| Dec 2, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.11% | - |
| Dec 1, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.31% | - |
| Nov 28, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 0.09% | - |
| Nov 27, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.18% | - |
| Nov 26, 2025 | 112.45 | 112.45 | 112.45 | 112.25 | 112.25 | -1.58% | 10 |
| Nov 25, 2025 | 113.75 | 113.75 | 113.75 | 114.05 | 114.05 | -0.18% | 71 |
| Nov 24, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -1.00% | - |
| Nov 21, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 4.81% | - |
| Nov 20, 2025 | 110.50 | 110.50 | 110.50 | 110.10 | 110.10 | -0.36% | 245 |
| Nov 19, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.21% | - |
| Nov 18, 2025 | 113.80 | 113.80 | 113.80 | 113.00 | 113.00 | -1.09% | 245 |
| Nov 17, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1.06% | - |
| Nov 14, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 1.44% | - |
| Nov 13, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -0.27% | - |
| Nov 12, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.45% | - |
| Nov 11, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 0.63% | - |
| Nov 10, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -1.59% | - |
| Nov 7, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.57% | - |
| Nov 6, 2025 | 114.75 | 114.75 | 114.75 | 114.00 | 114.00 | -0.48% | 14 |
| Nov 5, 2025 | 115.35 | 115.35 | 115.35 | 114.55 | 114.55 | 3.29% | 9 |
| Nov 4, 2025 | 111.25 | 111.25 | 111.25 | 110.90 | 110.90 | 0.96% | 5 |
| Nov 3, 2025 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -0.59% | - |
| Oct 31, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Oct 30, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.34% | - |
| Oct 29, 2025 | 114.55 | 114.55 | 114.55 | 113.15 | 113.15 | -2.25% | 500 |
| Oct 28, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -2.89% | - |
| Oct 27, 2025 | 119.40 | 119.40 | 119.40 | 119.20 | 119.20 | -2.69% | 18 |
| Oct 24, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.45% | - |
| Oct 23, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -1.56% | - |
| Oct 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.42% | - |
| Oct 21, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.08% | - |
| Oct 20, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 17, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.57% | - |
| Oct 16, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 0.04% | - |
| Oct 15, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.20% | - |
| Oct 14, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.70% | - |
| Oct 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.13% | - |
| Oct 10, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.06% | - |
| Oct 9, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -0.08% | - |
| Oct 8, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.87% | - |
| Oct 7, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 3.72% | - |
| Oct 6, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.17% | - |
| Oct 3, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.09% | - |
| Oct 2, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.55% | - |
| Oct 1, 2025 | 118.85 | 118.85 | 118.85 | 117.35 | 117.35 | -0.76% | 16 |
| Sep 30, 2025 | 115.45 | 115.45 | 115.25 | 118.25 | 118.25 | 1.76% | 551 |
| Sep 29, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.09% | - |
| Sep 26, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.73% | - |
| Sep 25, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.03% | - |
| Sep 24, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.49% | - |
| Sep 23, 2025 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -0.48% | - |
| Sep 22, 2025 | 115.50 | 115.50 | 115.50 | 114.80 | 114.80 | -0.17% | 9 |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.22% | - |
| Sep 18, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -1.25% | - |
| Sep 17, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.09% | - |
| Sep 16, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.28% | - |
| Sep 15, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | - |
| Sep 12, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.76% | - |
| Sep 11, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.51% | - |
| Sep 10, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.34% | - |
| Sep 9, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.96% | - |
| Sep 8, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -1.64% | - |
| Sep 5, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.33% | - |
| Sep 4, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 0.62% | - |
| Sep 3, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.31% | - |
| Sep 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.12% | - |
| Sep 1, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | -0.37% | - |
| Aug 29, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.20% | - |
| Aug 28, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.24% | - |
| Aug 27, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 0.16% | - |
| Aug 26, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.36% | - |
| Aug 25, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.96% | - |
| Aug 22, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.52% | - |
| Aug 21, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 0.12% | - |
| Aug 20, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.54% | - |
| Aug 19, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.53% | - |
| Aug 18, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.73% | - |
| Aug 14, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 1.31% | - |
| Aug 13, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 0.62% | - |
| Aug 12, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -2.33% | - |
| Aug 11, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | - |
| Aug 8, 2025 | 123.59 | 123.59 | 123.59 | 124.30 | 123.59 | 1.35% | - |
| Aug 7, 2025 | 121.95 | 121.95 | 121.95 | 122.65 | 121.95 | -0.04% | - |
| Aug 6, 2025 | 122.00 | 122.00 | 122.00 | 122.70 | 122.00 | 0.12% | - |
| Aug 5, 2025 | 121.85 | 121.85 | 121.85 | 122.55 | 121.85 | -3.39% | - |
| Aug 4, 2025 | 126.10 | 126.10 | 126.10 | 126.85 | 126.13 | 0.87% | 11 |
| Aug 1, 2025 | 125.03 | 125.03 | 125.03 | 125.75 | 125.03 | 2.99% | - |
| Jul 31, 2025 | 121.40 | 121.40 | 121.40 | 122.10 | 121.40 | -0.29% | - |
| Jul 30, 2025 | 121.75 | 121.75 | 121.75 | 122.45 | 121.75 | 0.86% | - |
| Jul 29, 2025 | 120.71 | 120.71 | 120.71 | 121.40 | 120.71 | 1.55% | - |
| Jul 28, 2025 | 118.87 | 118.87 | 118.87 | 119.55 | 118.87 | 0.25% | - |
| Jul 25, 2025 | 118.57 | 118.57 | 118.57 | 119.25 | 118.57 | -0.71% | - |
| Jul 24, 2025 | 119.42 | 119.42 | 119.42 | 120.10 | 119.41 | -0.99% | - |
| Jul 23, 2025 | 120.61 | 120.61 | 120.61 | 121.30 | 120.61 | -1.74% | - |
| Jul 22, 2025 | 122.75 | 122.75 | 122.75 | 123.45 | 122.75 | 0.57% | - |
| Jul 21, 2025 | 122.05 | 122.05 | 122.05 | 122.75 | 122.05 | -0.08% | - |
| Jul 18, 2025 | 122.15 | 122.15 | 122.15 | 122.85 | 122.15 | 1.28% | - |