Stockscreener 앱 받기
146.19
0.55%
-0.81
시간 외 거래:
141.93
-4.26
-2.91%
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $147.5 | $145.5 | $2.05 | 982,197.0 | -0.55% |
| 2025-04-01 | $147.7 | $145.8 | $1.88 | 1,186,341.0 | -0.35% |
| 2025-03-31 | $150.0 | $146.9 | $3.13 | 1,863,666.0 | +0.88% |
| 2025-03-28 | $147.3 | $144.2 | $3.13 | 1,596,785.0 | +2.22% |
| 2025-03-27 | $144.2 | $141.4 | $2.79 | 1,308,551.0 | +1.37% |
| 2025-03-26 | $141.7 | $139.3 | $2.38 | 1,288,998.0 | +1.42% |
| 2025-03-25 | $140.5 | $136.9 | $3.54 | 1,677,958.0 | -0.39% |
| 2025-03-24 | $142.0 | $139.4 | $2.63 | 1,066,141.0 | -1.01% |
| 2025-03-21 | $143.8 | $140.0 | $3.77 | 2,499,778.0 | -0.48% |
| 2025-03-20 | $142.8 | $140.8 | $2.06 | 1,371,501.0 | -0.17% |
| 2025-03-19 | $144.2 | $141.2 | $3.03 | 1,429,253.0 | -1.87% |
| 2025-03-18 | $145.7 | $143.4 | $2.21 | 1,149,340.0 | -0.05% |
| 2025-03-17 | $146.8 | $143.0 | $3.76 | 1,452,972.0 | +0.35% |
| 2025-03-14 | $144.7 | $141.7 | $3.00 | 1,351,296.0 | +1.25% |
| 2025-03-13 | $143.6 | $140.1 | $3.52 | 1,558,017.0 | +1.19% |
| 2025-03-12 | $142.7 | $138.9 | $3.81 | 1,888,826.0 | -1.79% |
| 2025-03-11 | $149.0 | $143.3 | $5.77 | 1,635,856.0 | -3.94% |
| 2025-03-10 | $152.1 | $145.8 | $6.28 | 2,992,768.0 | +2.69% |
| 2025-03-07 | $146.0 | $138.6 | $7.38 | 2,628,331.0 | +5.23% |
| 2025-03-06 | $138.9 | $135.2 | $3.69 | 1,420,950.0 | +0.26% |
| 2025-03-05 | $140.3 | $137.3 | $3.04 | 1,378,242.0 | -0.99% |
| 2025-03-04 | $140.1 | $139.2 | $0.92 | 878,067.0 | -0.27% |
American Water Works Co Inc 주식 (AWK) 연도별 가격 이력
이 심층 분석에서는 American Water Works Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Water Works Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Water Works Co Inc 주식 (AWK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $147.7 | $145.5 | $2.27 | 3,150,735.0 | -0.90% |
| 2025-03 | $152.1 | $135.1 | $16.97 | 33,593,158.0 | +8.49% |
| 2025-02 | $138.7 | $121.4 | $17.33 | 28,016,714.0 | +9.09% |
| 2025-01 | $130.2 | $118.7 | $11.48 | 21,336,507.0 | +0.12% |
American Water Works Co Inc 주식 (AWK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $137.5 | $122.7 | $14.82 | 21,122,571.0 | -9.27% |
| 2024-11 | $139.7 | $131.5 | $8.19 | 25,412,533.0 | -0.85% |
| 2024-10 | $147.2 | $133.6 | $13.61 | 20,174,647.0 | -5.56% |
| 2024-09 | $150.7 | $142.5 | $8.16 | 20,665,565.0 | +2.18% |
| 2024-08 | $149.0 | $138.9 | $10.11 | 18,239,883.0 | +0.53% |
| 2024-07 | $144.3 | $127.2 | $17.10 | 17,314,796.0 | +10.22% |
| 2024-06 | $133.3 | $127.1 | $6.25 | 18,110,008.0 | -1.23% |
| 2024-05 | $135.7 | $122.1 | $13.62 | 28,347,127.0 | +6.91% |
| 2024-04 | $123.1 | $113.3 | $9.76 | 30,853,977.0 | +0.09% |
| 2024-03 | $122.4 | $116.4 | $6.03 | 33,217,973.0 | +3.10% |
| 2024-02 | $125.4 | $116.7 | $8.66 | 32,557,288.0 | -4.42% |
| 2024-01 | $134.8 | $121.4 | $13.46 | 22,166,846.0 | -6.04% |
American Water Works Co Inc 주식 (AWK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $137.4 | $129.8 | $7.66 | 18,815,734.0 | +0.11% |
| 2023-11 | $133.0 | $116.0 | $17.02 | 26,954,211.0 | +12.06% |
| 2023-10 | $123.4 | $114.2 | $9.12 | 29,300,252.0 | -4.99% |
| 2023-09 | $141.2 | $122.3 | $18.88 | 21,836,279.0 | -10.75% |
| 2023-08 | $147.6 | $136.6 | $11.03 | 19,522,029.0 | -5.89% |
| 2023-07 | $151.2 | $139.7 | $11.51 | 17,773,624.0 | +3.28% |
| 2023-06 | $150.0 | $139.0 | $11.02 | 21,900,487.0 | -1.18% |
| 2023-05 | $151.2 | $140.5 | $10.75 | 17,947,045.0 | -2.56% |
| 2023-04 | $153.4 | $144.0 | $9.42 | 15,360,735.0 | +1.20% |
| 2023-03 | $147.2 | $132.9 | $14.38 | 39,391,063.0 | +4.35% |
| 2023-02 | $162.6 | $138.5 | $24.08 | 22,166,871.0 | -10.29% |
| 2023-01 | $162.4 | $148.2 | $14.23 | 14,644,173.0 | +2.67% |
0.44%
자본화:
|
볼륨(24시간):