Stockscreener 앱 받기
142.97
1.01%
1.43
시간 외 거래:
143.04
0.07
+0.05%
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $143.7 | $140.8 | $2.87 | 3,771,415.0 | +1.01% |
| 2025-05-29 | $142.0 | $139.7 | $2.29 | 1,097,032.0 | +0.48% |
| 2025-05-28 | $143.0 | $140.4 | $2.53 | 919,924.0 | -1.59% |
| 2025-05-27 | $144.2 | $142.8 | $1.39 | 1,093,041.0 | -0.33% |
| 2025-05-23 | $143.9 | $141.4 | $2.50 | 740,245.0 | +1.24% |
| 2025-05-22 | $143.5 | $140.7 | $2.85 | 1,163,259.0 | -1.14% |
| 2025-05-21 | $144.7 | $142.8 | $1.90 | 1,699,211.0 | -0.24% |
| 2025-05-20 | $144.3 | $142.2 | $2.11 | 1,118,993.0 | +0.08% |
| 2025-05-19 | $143.8 | $141.9 | $1.87 | 956,566.0 | +0.81% |
| 2025-05-16 | $143.3 | $140.3 | $2.97 | 1,495,039.0 | +1.56% |
| 2025-05-15 | $140.5 | $134.8 | $5.69 | 2,529,158.0 | +4.89% |
| 2025-05-14 | $134.3 | $131.7 | $2.70 | 1,994,330.0 | -0.01% |
| 2025-05-13 | $138.1 | $133.3 | $4.77 | 2,330,750.0 | -3.46% |
| 2025-05-12 | $145.5 | $137.9 | $7.63 | 2,412,274.0 | -5.65% |
| 2025-05-09 | $147.1 | $144.5 | $2.61 | 724,518.0 | +1.06% |
| 2025-05-08 | $148.3 | $145.1 | $3.20 | 1,182,284.0 | -1.81% |
| 2025-05-07 | $150.3 | $148.1 | $2.24 | 1,041,026.0 | -0.75% |
| 2025-05-06 | $150.5 | $148.2 | $2.36 | 1,110,699.0 | +0.71% |
| 2025-05-05 | $148.6 | $145.9 | $2.69 | 841,800.0 | +0.71% |
| 2025-05-02 | $147.7 | $145.4 | $2.29 | 1,115,855.0 | +0.46% |
| 2025-05-01 | $147.6 | $144.4 | $3.16 | 1,255,266.0 | -0.39% |
| 2025-04-30 | $147.5 | $144.3 | $3.22 | 1,421,104.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $150.5 | $131.7 | $18.86 | 34,364,100.0 | -2.75% |
| 2025-04 | $155.5 | $137.4 | $18.09 | 34,529,049.0 | -0.35% |
| 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% |
2.10%
0.31%
자본화:
|
볼륨(24시간):