American Water Works Company, Inc. (BIT:1AWK)
Italy
· Delayed Price · Currency is EUR 114.80
-12.05 (-9.50%)
At close: Sep 22, 2025
BIT:1AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 119.42 | -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% | - |