58.57
price up icon1.53%   0.88
after-market 시간 외 거래: 58.51 -0.06 -0.10%
loading

Unitil Corp 주식 (UTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $58.90 $57.38 $1.52 55,733.0 +1.53%
2025-03-31 $58.15 $57.44 $0.71 59,604.0 -0.31%
2025-03-28 $58.30 $56.85 $1.45 74,566.0 +2.41%
2025-03-27 $56.69 $55.90 $0.79 37,915.0 +0.86%
2025-03-26 $56.11 $55.43 $0.68 45,158.0 +1.60%
2025-03-25 $55.80 $54.64 $1.16 54,611.0 -0.79%
2025-03-24 $56.40 $55.40 $0.995 44,738.0 +0.65%
2025-03-21 $57.49 $54.82 $2.67 155,536.0 -1.85%
2025-03-20 $56.90 $56.26 $0.64 63,314.0 -0.69%
2025-03-19 $56.81 $56.04 $0.77 83,806.0 +0.91%
2025-03-18 $56.64 $55.69 $0.9536 68,591.0 -0.44%
2025-03-17 $57.15 $55.95 $1.20 46,703.0 +0.23%
2025-03-14 $56.36 $55.36 $1.00 54,203.0 +1.96%
2025-03-13 $55.66 $54.69 $0.97 62,320.0 +1.27%
2025-03-12 $55.51 $54.47 $1.04 54,465.0 -1.82%
2025-03-11 $56.34 $55.40 $0.9399 61,514.0 -0.75%
2025-03-10 $56.76 $55.67 $1.09 63,917.0 +0.58%
2025-03-07 $55.95 $54.59 $1.36 64,921.0 +1.87%
2025-03-06 $54.87 $54.04 $0.83 55,453.0 -1.07%
2025-03-05 $55.97 $54.99 $0.975 45,778.0 -1.02%
2025-03-04 $56.25 $55.73 $0.52 23,840.0 -2.07%

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
2025-04 $58.90 $57.38 $1.52 55,733.0 +0.00%
2025-03 $58.90 $54.04 $4.86 1,336,429.0 +4.40%
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
$42.26
price up icon 0.93%
utilities_diversified NWE
$58.51
price up icon 1.11%
utilities_diversified ALE
$65.13
price down icon 0.87%
utilities_diversified AQN
$5.14
price up icon 0.00%
utilities_diversified CIG
$1.72
price down icon 2.27%
자본화:     |  볼륨(24시간):