Borsa Italiana · 1AWK · stock
American Water Works Company, Inc. (1AWK) stock price history
Every Borsa Italiana trading session of American Water Works Company, Inc. from Nov 30, 2023 to Nov 12, 2026: 616 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1AWK adjusted close, 2023 to 2026
- €133.70
- All time high, 2026
- €135.74
- 52 week high, €101.60 low
- 616
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
1AWK key facts
- American Water Works Company, Inc. (1AWK) closed at €133.70 on Nov 12, 2026 on Borsa Italiana.
- 1AWK's all time high close is €133.70, set on Nov 12, 2026; its all time low close is €100.47 on Apr 17, 2024.
- 1AWK's 52 week range is €101.60 to €135.74.
- 1AWK returned +21.0% over the year to Nov 12, 2026.
- Since Nov 30, 2023 1AWK returned +20%, +6.5% a year compounded.
- 1AWK's deepest drawdown was -22.8% from Mar 18, 2025 to Feb 9, 2026.
- DataCedar holds 616 daily sessions of 1AWK history from Nov 30, 2023 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
1AWK price chart, 2023 to 2026
1AWK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | +14.4% |
| 6 months | +22.8% |
| Year to date | +22.7% |
| 1 year | +21.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 30, 2023 | +20.3% |
| Compound annual growth, 3.0 years | +6.5% |
1AWK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €133.70 on Nov 12, 2026
- All time low close
- €100.47 on Apr 17, 2024
- 52 week high
- €135.74 on Nov 9, 2026
- 52 week low
- €101.60 on Feb 9, 2026
- Deepest drawdown
- -22.8% from Mar 18, 2025 to Feb 9, 2026, recovered Nov 12, 2026
- Best single session
- +8.6% on Mar 11, 2025
- Worst single session
- -9.5% on Sep 23, 2025
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2024, +6%
- Worst calendar year
- 2025, -8%
1AWK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 30, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €108.98 | €135.74 | €101.60 | €133.70 | +22.7% | 253 | 170 |
| 2025 | €115.47 | €132.82 | €107.51 | €108.98 | -7.8% | 303 | 206 |
| 2024 | €111.18 | €129.52 | €100.47 | €118.23 | +6.3% | 1.6K | 220 |
| 2023 | €111.36 | €111.36 | €111.18 | €111.18 | n/a | 92 | 20 |
1AWK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €133.70 | +5.3% |
| October 2026 | €126.95 | +11.6% |
| September 2026 | €113.80 | -2.7% |
| August 2026 | €117.00 | +3.5% |
| July 2026 | €113.08 | -1.3% |
| June 2026 | €114.52 | +7.7% |
| May 2026 | €106.33 | -4.2% |
| April 2026 | €111.02 | -6.1% |
| March 2026 | €118.26 | +8.6% |
| February 2026 | €108.86 | -0.1% |
| January 2026 | €108.93 | -0.0% |
| December 2025 | €108.98 | -0.6% |
About the 1AWK data
Daily bars. 616 sessions from Nov 30, 2023 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Oct 1, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1AWK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1AWK share price history
