Stockscreener 앱 받기
128.88
0.55%
0.70
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $129.5 | $127.3 | $2.18 | 1,128,674.0 | +0.55% |
| 2026-10-08 | $128.8 | $126.3 | $2.47 | 2,123,551.0 | +0.63% |
| 2026-10-07 | $128.8 | $126.5 | $2.26 | 2,353,785.0 | -0.52% |
| 2026-10-06 | $129.0 | $127.0 | $1.97 | 2,067,454.0 | +0.16% |
| 2026-10-05 | $130.9 | $127.3 | $3.62 | 1,821,126.0 | -1.85% |
| 2026-10-02 | $130.4 | $128.2 | $2.16 | 2,149,971.0 | +1.87% |
| 2026-10-01 | $129.1 | $126.3 | $2.72 | 2,423,540.0 | -1.24% |
| 2026-09-30 | $131.5 | $129.4 | $2.07 | 1,688,287.0 | -0.25% |
| 2026-09-29 | $130.5 | $127.3 | $3.20 | 1,598,930.0 | +0.67% |
| 2026-09-28 | $131.1 | $128.5 | $2.58 | 1,744,513.0 | -1.51% |
| 2026-09-25 | $131.7 | $129.8 | $1.91 | 1,232,507.0 | -0.47% |
| 2026-09-24 | $134.7 | $131.4 | $3.35 | 1,256,832.0 | -1.15% |
| 2026-09-23 | $134.3 | $132.1 | $2.25 | 2,119,693.0 | -0.57% |
| 2026-09-22 | $135.1 | $133.5 | $1.56 | 2,071,204.0 | -0.11% |
| 2026-09-21 | $136.0 | $133.7 | $2.30 | 1,390,070.0 | -1.42% |
| 2026-09-18 | $137.3 | $135.4 | $1.88 | 3,583,051.0 | -1.69% |
| 2026-09-17 | $138.5 | $136.3 | $2.25 | 1,944,365.0 | +0.35% |
| 2026-09-16 | $139.0 | $137.2 | $1.76 | 1,382,037.0 | -0.19% |
| 2026-09-15 | $139.3 | $137.6 | $1.79 | 1,648,396.0 | -0.65% |
| 2026-09-14 | $139.7 | $137.5 | $2.20 | 1,577,070.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $130.9 | $126.3 | $4.56 | 14,068,101.0 | -0.46% |
| 2026-09 | $142.4 | $127.3 | $15.05 | 38,535,254.0 | -6.34% |
| 2026-08 | $140.1 | $129.7 | $10.39 | 45,864,431.0 | +3.00% |
| 2026-07 | $141.2 | $128.9 | $12.30 | 49,369,149.0 | +1.99% |
| 2026-06 | $133.4 | $120.6 | $12.87 | 50,005,350.0 | +6.74% |
| 2026-05 | $129.5 | $121.9 | $7.54 | 38,331,646.0 | -4.01% |
| 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% |
2.28%
자본화:
|
볼륨(24시간):