Stockscreener 앱 받기
143.67
0.18%
-0.30
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $145.2 | $142.3 | $2.85 | 325,177.0 | -0.17% |
| 2025-04-25 | $145.3 | $141.9 | $3.41 | 1,342,047.0 | -1.42% |
| 2025-04-24 | $147.3 | $145.2 | $2.16 | 1,209,356.0 | -0.77% |
| 2025-04-23 | $147.8 | $144.6 | $3.21 | 1,510,299.0 | -1.40% |
| 2025-04-22 | $149.8 | $147.2 | $2.60 | 1,071,120.0 | +1.45% |
| 2025-04-21 | $149.0 | $145.8 | $3.13 | 838,208.0 | -0.86% |
| 2025-04-17 | $149.6 | $146.0 | $3.52 | 946,060.0 | +1.37% |
| 2025-04-16 | $148.5 | $146.2 | $2.37 | 1,124,261.0 | -0.33% |
| 2025-04-15 | $149.7 | $146.7 | $2.94 | 1,440,202.0 | -1.31% |
| 2025-04-14 | $149.4 | $145.3 | $4.12 | 1,090,859.0 | +1.88% |
| 2025-04-11 | $146.8 | $142.1 | $4.73 | 1,548,978.0 | +2.05% |
| 2025-04-10 | $144.6 | $138.5 | $6.10 | 1,982,659.0 | +2.99% |
| 2025-04-09 | $145.3 | $137.4 | $7.92 | 2,990,165.0 | -1.33% |
| 2025-04-08 | $144.3 | $139.2 | $5.14 | 2,183,279.0 | -1.05% |
| 2025-04-07 | $147.5 | $142.0 | $5.57 | 3,007,607.0 | -3.31% |
| 2025-04-04 | $155.5 | $146.3 | $9.24 | 3,275,230.0 | -3.11% |
| 2025-04-03 | $154.1 | $148.7 | $5.31 | 2,764,760.0 | +3.95% |
| 2025-04-02 | $147.5 | $145.5 | $2.05 | 982,197.0 | -0.55% |
| 2025-04-01 | $147.7 | $145.8 | $1.88 | 1,186,341.0 | -0.35% |
| 2025-03-31 | $150.0 | $146.9 | $3.13 | 1,863,666.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $155.5 | $137.4 | $18.09 | 30,818,805.0 | -2.58% |
| 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% |
0.22%
0.26%
자본화:
|
볼륨(24시간):