144.32
price up icon1.25%   1.78
after-market 시간 외 거래: 144.32
loading

American Water Works Co Inc 주식 (AWK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-03 $139.6 $135.1 $4.54 1,155,862.0 +2.65%
2025-02-28 $137.6 $134.6 $3.00 2,216,391.0 +1.46%
2025-02-27 $136.2 $133.2 $3.01 1,152,365.0 -0.77%
2025-02-26 $137.8 $134.0 $3.85 1,122,074.0 -1.60%
2025-02-25 $138.7 $133.1 $5.68 1,946,984.0 +2.74%
2025-02-24 $135.2 $130.6 $4.62 1,764,088.0 +0.69%
2025-02-21 $133.8 $128.2 $5.66 1,844,052.0 +3.12%
2025-02-20 $131.8 $126.6 $5.20 1,807,436.0 +0.63%
2025-02-19 $128.2 $126.5 $1.74 1,776,146.0 +0.54%
2025-02-18 $127.5 $124.5 $3.03 1,307,154.0 +1.20%
2025-02-14 $127.5 $125.0 $2.41 1,637,441.0 -0.95%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $152.1 $135.1 $16.97 18,239,511.0 +6.14%
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

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

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%
utilities_regulated_water SBS
$17.20
price up icon 2.38%
$39.50
price up icon 0.92%
utilities_regulated_water AWR
$79.22
price up icon 1.55%
utilities_regulated_water CWT
$47.50
price up icon 1.00%
utilities_regulated_water SJW
$54.09
price up icon 1.07%
자본화:     |  볼륨(24시간):