Stockscreener 앱 받기
138.79
0.65%
0.90
시간 외 거래:
138.79
American Water Works Co Inc 주식 (AWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $139.1 | $136.7 | $2.38 | 907,965.0 | +0.65% |
| 2024-11-20 | $139.2 | $137.6 | $1.57 | 1,037,928.0 | -0.22% |
| 2024-11-19 | $138.4 | $136.2 | $2.21 | 1,539,692.0 | +1.12% |
| 2024-11-18 | $136.9 | $133.2 | $3.71 | 1,332,642.0 | +1.82% |
| 2024-11-15 | $134.4 | $131.8 | $2.63 | 1,551,349.0 | +1.67% |
| 2024-11-14 | $133.4 | $131.9 | $1.52 | 942,819.0 | -0.32% |
| 2024-11-13 | $134.0 | $131.7 | $2.22 | 1,195,403.0 | +0.01% |
| 2024-11-12 | $133.9 | $132.2 | $1.64 | 909,480.0 | -1.74% |
| 2024-11-11 | $136.5 | $134.5 | $2.04 | 885,307.0 | -0.97% |
| 2024-11-08 | $136.3 | $133.5 | $2.83 | 1,013,435.0 | +2.45% |
| 2024-11-07 | $134.6 | $132.7 | $1.94 | 1,219,752.0 | -0.55% |
| 2024-11-06 | $135.6 | $131.5 | $4.10 | 2,053,532.0 | -2.57% |
| 2024-11-05 | $137.1 | $134.5 | $2.59 | 884,738.0 | +1.34% |
| 2024-11-04 | $136.5 | $134.0 | $2.46 | 1,535,553.0 | -0.51% |
| 2024-11-01 | $138.9 | $136.0 | $2.92 | 975,676.0 | -1.53% |
| 2024-10-31 | $140.0 | $135.0 | $4.99 | 1,495,951.0 | +1.78% |
| 2024-10-30 | $136.9 | $135.5 | $1.38 | 1,242,157.0 | -0.08% |
| 2024-10-29 | $138.1 | $135.8 | $2.38 | 1,010,937.0 | -2.15% |
| 2024-10-28 | $139.9 | $138.2 | $1.72 | 528,846.0 | +0.82% |
| 2024-10-25 | $140.3 | $137.6 | $2.69 | 565,463.0 | -1.53% |
| 2024-10-24 | $143.0 | $139.7 | $3.23 | 691,197.0 | -1.63% |
| 2024-10-23 | $142.7 | $141.1 | $1.60 | 1,146,319.0 | +0.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $139.2 | $131.5 | $7.66 | 18,893,236.0 | +0.49% |
| 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% |
American Water Works Co Inc 주식 (AWK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $161.9 | $149.1 | $12.82 | 15,008,357.0 | +0.43% |
| 2022-11 | $153.4 | $135.6 | $17.76 | 18,507,262.0 | +4.42% |
| 2022-10 | $146.1 | $122.8 | $23.31 | 20,893,516.0 | +11.66% |
| 2022-09 | $157.1 | $129.9 | $27.19 | 16,003,560.0 | -12.32% |
| 2022-08 | $159.9 | $148.3 | $11.64 | 14,107,893.0 | -4.50% |
| 2022-07 | $157.4 | $143.3 | $14.05 | 14,008,119.0 | +4.48% |
| 2022-06 | $157.3 | $129.4 | $27.82 | 19,253,641.0 | -1.64% |
| 2022-05 | $154.9 | $142.4 | $12.57 | 21,094,634.0 | -1.84% |
| 2022-04 | $173.9 | $153.7 | $20.14 | 16,169,069.0 | -6.92% |
| 2022-03 | $167.5 | $148.7 | $18.79 | 21,607,909.0 | +9.56% |
| 2022-02 | $161.4 | $144.2 | $17.24 | 24,895,164.0 | -6.04% |
| 2022-01 | $189.2 | $153.4 | $35.89 | 20,473,244.0 | -14.86% |
2.63%
1.08%
자본화:
|
볼륨(24시간):