Stockscreener 앱 받기
124.33
1.07%
-1.35
시간 외 거래:
124.00
-0.33
-0.27%
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $127.3 | $124.2 | $3.12 | 1,344,550.0 | -1.07% |
| 2026-02-05 | $127.5 | $124.6 | $2.93 | 1,916,889.0 | +1.11% |
| 2026-02-04 | $127.4 | $124.0 | $3.42 | 2,149,744.0 | -1.26% |
| 2026-02-03 | $129.9 | $125.5 | $4.39 | 2,644,138.0 | -0.54% |
| 2026-02-02 | $129.9 | $126.4 | $3.51 | 1,563,618.0 | -1.98% |
| 2026-01-30 | $129.3 | $127.5 | $1.75 | 1,039,286.0 | +0.10% |
| 2026-01-29 | $130.1 | $127.0 | $3.00 | 1,377,242.0 | +1.53% |
| 2026-01-28 | $131.2 | $126.4 | $4.84 | 1,489,153.0 | -2.67% |
| 2026-01-27 | $131.6 | $129.4 | $2.26 | 1,284,147.0 | -0.16% |
| 2026-01-26 | $132.1 | $130.2 | $1.97 | 1,290,741.0 | +0.79% |
| 2026-01-23 | $131.9 | $129.3 | $2.61 | 1,184,453.0 | -1.41% |
| 2026-01-22 | $132.7 | $129.8 | $2.85 | 1,204,681.0 | +0.44% |
| 2026-01-21 | $132.9 | $130.5 | $2.32 | 1,334,449.0 | -0.33% |
| 2026-01-20 | $133.5 | $129.9 | $3.60 | 1,454,963.0 | -1.44% |
| 2026-01-16 | $133.7 | $132.3 | $1.41 | 1,526,000.0 | -0.01% |
| 2026-01-15 | $133.7 | $131.9 | $1.77 | 1,652,961.0 | +0.68% |
| 2026-01-14 | $132.9 | $130.8 | $2.02 | 1,514,918.0 | +0.91% |
| 2026-01-13 | $131.4 | $128.7 | $2.70 | 2,201,063.0 | +0.74% |
| 2026-01-12 | $132.3 | $129.3 | $3.01 | 1,691,390.0 | +1.81% |
| 2026-01-09 | $129.9 | $127.6 | $2.35 | 1,461,219.0 | -1.00% |
| 2026-01-08 | $129.9 | $126.7 | $3.21 | 1,742,439.0 | +1.57% |
| 2026-01-07 | $130.5 | $127.2 | $3.37 | 1,418,968.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $129.9 | $124.0 | $5.91 | 10,963,489.0 | -3.72% |
| 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% |
0.44%
0.72%
자본화:
|
볼륨(24시간):