46.97
price up icon1.93%   0.89
after-market 시간 외 거래: 46.95 -0.02 -0.04%
loading

Unitil Corp 주식 (UTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-26 $47.00 $45.74 $1.26 113,524.0 +1.93%
2025-09-25 $46.53 $45.79 $0.745 98,306.0 +0.37%
2025-09-24 $46.24 $45.70 $0.545 78,436.0 -0.67%
2025-09-23 $46.27 $45.33 $0.9374 76,317.0 +1.36%
2025-09-22 $45.90 $45.16 $0.735 97,440.0 +0.64%
2025-09-19 $45.99 $45.29 $0.70 506,276.0 -1.09%
2025-09-18 $45.99 $45.19 $0.80 114,015.0 +0.86%
2025-09-17 $46.13 $45.38 $0.755 117,313.0 +0.40%
2025-09-16 $46.77 $45.19 $1.58 100,441.0 -2.31%
2025-09-15 $46.64 $46.05 $0.595 125,863.0 +0.15%
2025-09-12 $46.58 $46.16 $0.42 115,622.0 -0.52%
2025-09-11 $46.59 $45.12 $1.47 138,068.0 +2.49%
2025-09-10 $45.46 $44.93 $0.53 118,592.0 +0.80%
2025-09-09 $45.32 $44.61 $0.71 97,891.0 +0.36%
2025-09-08 $46.00 $44.61 $1.39 129,126.0 -3.05%
2025-09-05 $46.28 $45.63 $0.645 135,317.0 +0.94%
2025-09-04 $46.00 $45.11 $0.89 93,649.0 +0.46%
2025-09-03 $45.84 $45.34 $0.50 79,250.0 -0.91%
2025-09-02 $47.05 $45.72 $1.34 111,984.0 -2.00%
2025-08-29 $47.21 $46.54 $0.67 134,946.0 +0.45%
2025-08-28 $47.63 $46.64 $0.99 108,172.0 -1.70%

Unitil Corp 주식 (UTL) 연도별 가격 이력

이 심층 분석에서는 Unitil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Unitil Corp 주식 (UTL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $47.05 $44.61 $2.45 2,560,954.0 +0.02%
2025-08 $52.38 $46.31 $6.07 2,620,258.0 -8.96%
2025-07 $53.37 $50.34 $3.03 1,359,483.0 -1.09%
2025-06 $55.12 $51.10 $4.02 1,517,845.0 -4.89%
2025-05 $59.99 $51.91 $8.08 1,382,383.0 -6.53%
2025-04 $59.70 $54.00 $5.70 1,277,604.0 +1.68%
2025-03 $58.30 $54.04 $4.26 1,280,696.0 +2.83%
2025-02 $57.82 $53.25 $4.57 1,174,468.0 +4.72%
2025-01 $55.91 $51.30 $4.61 1,093,457.0 -1.14%

Unitil Corp 주식 (UTL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $60.48 $53.07 $7.41 1,180,227.0 -10.25%
2024-11 $61.51 $53.85 $7.66 1,362,576.0 +3.68%
2024-10 $60.92 $56.93 $3.99 967,330.0 -4.44%
2024-09 $63.52 $57.59 $5.93 1,276,545.0 +0.46%
2024-08 $62.29 $56.66 $5.63 1,390,708.0 -1.60%
2024-07 $62.52 $50.47 $12.05 1,091,934.0 +18.32%
2024-06 $53.93 $48.94 $4.99 1,427,101.0 -3.18%
2024-05 $54.93 $50.09 $4.84 1,119,794.0 +5.01%
2024-04 $52.71 $47.40 $5.31 1,030,914.0 -2.69%
2024-03 $53.30 $50.10 $3.20 1,035,101.0 +2.73%
2024-02 $51.35 $45.26 $6.09 1,230,970.0 +7.24%
2024-01 $54.08 $47.35 $6.73 939,837.0 -9.61%

Unitil Corp 주식 (UTL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $54.20 $47.85 $6.35 1,340,814.0 +8.44%
2023-11 $50.50 $45.13 $5.37 1,082,994.0 +6.15%
2023-10 $47.79 $41.43 $6.36 1,251,925.0 +6.93%
2023-09 $49.28 $42.58 $6.70 1,379,192.0 -12.52%
2023-08 $52.50 $47.06 $5.44 1,215,698.0 -6.19%
2023-07 $54.85 $49.10 $5.75 992,551.0 +2.62%
2023-06 $55.26 $50.36 $4.90 1,357,827.0 -3.76%
2023-05 $58.11 $51.82 $6.29 1,426,440.0 -5.22%
2023-04 $60.59 $55.35 $5.24 1,781,281.0 -2.54%
2023-03 $57.16 $52.23 $4.93 2,243,152.0 +5.01%
2023-02 $56.68 $50.51 $6.17 1,754,657.0 +4.12%
2023-01 $53.42 $50.15 $3.27 1,032,821.0 +1.58%
utilities_diversified AVA
$37.62
price up icon 1.48%
utilities_diversified NWE
$58.02
price up icon 1.49%
utilities_diversified ALE
$66.27
price up icon 0.91%
utilities_diversified CIG
$2.08
price up icon 1.96%
utilities_diversified AQN
$5.39
price up icon 0.37%
자본화:     |  볼륨(24시간):