Stockscreener 앱 받기
129.50
0.44%
0.57
시간 외 거래:
129.82
0.32
+0.25%
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $130.3 | $128.1 | $2.21 | 1,891,493.0 | +0.44% |
| 2025-12-04 | $131.5 | $128.0 | $3.54 | 2,609,163.0 | -1.56% |
| 2025-12-03 | $132.4 | $129.6 | $2.82 | 2,157,766.0 | +0.17% |
| 2025-12-02 | $133.4 | $129.5 | $3.89 | 2,730,013.0 | -0.19% |
| 2025-12-01 | $132.0 | $129.0 | $2.94 | 3,533,666.0 | +0.71% |
| 2025-11-28 | $130.7 | $128.5 | $2.17 | 845,030.0 | +0.17% |
| 2025-11-26 | $131.7 | $129.8 | $1.86 | 1,515,758.0 | -0.41% |
| 2025-11-25 | $133.0 | $130.2 | $2.75 | 1,455,014.0 | -0.85% |
| 2025-11-24 | $132.8 | $131.0 | $1.84 | 5,425,172.0 | -0.93% |
| 2025-11-21 | $134.0 | $127.9 | $6.04 | 3,642,884.0 | +3.60% |
| 2025-11-20 | $128.3 | $125.9 | $2.41 | 2,057,833.0 | +0.79% |
| 2025-11-19 | $130.2 | $126.7 | $3.50 | 1,929,934.0 | -2.15% |
| 2025-11-18 | $133.3 | $129.5 | $3.80 | 1,783,891.0 | -2.09% |
| 2025-11-17 | $133.3 | $131.5 | $1.80 | 2,070,673.0 | +0.81% |
| 2025-11-14 | $134.0 | $130.7 | $3.24 | 1,925,669.0 | +0.12% |
| 2025-11-13 | $132.2 | $128.0 | $4.22 | 2,157,911.0 | +1.30% |
| 2025-11-12 | $130.4 | $129.0 | $1.35 | 1,510,420.0 | -0.18% |
| 2025-11-11 | $130.8 | $128.9 | $1.84 | 1,382,362.0 | +0.83% |
| 2025-11-10 | $130.4 | $127.6 | $2.74 | 1,777,483.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $133.4 | $128.0 | $5.37 | 14,813,594.0 | -0.44% |
| 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% |
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% |
6.77%
0.26%
자본화:
|
볼륨(24시간):