Stockscreener 앱 받기
126.05
0.63%
-0.80
시장 영업 전:
125.66
-0.39
-0.31%
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $127.0 | $124.8 | $2.15 | 1,395,387.0 | -0.63% |
| 2026-05-04 | $127.6 | $125.4 | $2.16 | 1,713,852.0 | -0.42% |
| 2026-05-01 | $129.5 | $126.9 | $2.54 | 1,980,698.0 | -0.81% |
| 2026-04-30 | $136.8 | $126.1 | $10.63 | 3,024,785.0 | -2.69% |
| 2026-04-29 | $133.4 | $131.5 | $1.91 | 1,811,121.0 | -0.53% |
| 2026-04-28 | $134.6 | $131.6 | $3.06 | 1,254,027.0 | +0.54% |
| 2026-04-27 | $133.3 | $131.9 | $1.40 | 1,357,922.0 | -0.35% |
| 2026-04-24 | $135.5 | $132.3 | $3.12 | 1,763,362.0 | -1.89% |
| 2026-04-23 | $135.5 | $131.9 | $3.63 | 1,530,473.0 | +2.93% |
| 2026-04-22 | $134.0 | $130.6 | $3.39 | 1,396,045.0 | -0.70% |
| 2026-04-21 | $134.1 | $130.7 | $3.41 | 1,752,701.0 | -0.90% |
| 2026-04-20 | $135.6 | $132.1 | $3.59 | 1,672,961.0 | +1.25% |
| 2026-04-17 | $131.8 | $128.5 | $3.31 | 2,097,326.0 | +0.70% |
| 2026-04-16 | $130.7 | $128.8 | $1.93 | 2,285,475.0 | +0.30% |
| 2026-04-15 | $132.3 | $128.8 | $3.48 | 2,950,510.0 | -2.31% |
| 2026-04-14 | $134.6 | $132.2 | $2.41 | 1,880,272.0 | -0.76% |
| 2026-04-13 | $136.9 | $133.5 | $3.46 | 1,828,366.0 | -2.05% |
| 2026-04-10 | $139.6 | $136.6 | $3.04 | 1,726,442.0 | -1.46% |
| 2026-04-09 | $139.5 | $135.6 | $3.89 | 2,739,835.0 | +2.12% |
| 2026-04-08 | $136.4 | $130.9 | $5.56 | 3,006,008.0 | +0.73% |
| 2026-04-07 | $138.6 | $135.3 | $3.32 | 1,657,932.0 | -1.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $129.5 | $124.8 | $4.63 | 6,485,324.0 | -1.85% |
| 2026-04 | $139.6 | $126.1 | $13.50 | 40,123,349.0 | -5.64% |
| 2026-03 | $141.2 | $131.5 | $9.69 | 41,317,919.0 | +0.04% |
| 2026-02 | $137.7 | $121.3 | $16.44 | 39,371,279.0 | +5.34% |
| 2026-01 | $133.7 | $125.6 | $8.17 | 29,777,158.0 | -1.05% |
American Water Works Co Inc 주식 (AWK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $135.5 | $127.5 | $8.02 | 39,737,366.0 | +0.81% |
| 2025-11 | $134.0 | $125.5 | $8.49 | 39,751,688.0 | +1.28% |
| 2025-10 | $145.6 | $123.9 | $21.74 | 33,760,864.0 | -7.73% |
| 2025-09 | $143.7 | $133.3 | $10.44 | 24,896,369.0 | -3.01% |
| 2025-08 | $147.9 | $140.7 | $7.19 | 32,297,098.0 | +2.33% |
| 2025-07 | $146.3 | $137.0 | $9.29 | 24,983,671.0 | +0.81% |
| 2025-06 | $144.1 | $136.8 | $7.34 | 21,344,450.0 | -2.70% |
| 2025-05 | $150.5 | $131.7 | $18.86 | 30,592,685.0 | -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% |
1.21%
0.17%
자본화:
|
볼륨(24시간):