기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
American Water Works | AWK | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
121.69 | 120.76 | 122.21 | 120.78 | 121.55 |
AWK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 117.94 | 122.37 | 117.65 | 120.01 | 1,409,030 | 2.84 | 2.41% |
1개월 | 122.40 | 122.50 | 113.34 | 118.39 | 1,462,093 | -1.62 | -1.32% |
3개월 | 123.27 | 124.96 | 113.34 | 119.44 | 1,603,649 | -2.49 | -2.02% |
6개월 | 117.00 | 137.43 | 113.34 | 123.49 | 1,333,240 | 3.78 | 3.23% |
1년 | 150.68 | 152.035 | 113.34 | 129.41 | 1,169,630 | -29.90 | -19.84% |
3년 | 159.47 | 189.65 | 113.34 | 144.74 | 967,322 | -38.69 | -24.26% |
5년 | 107.18 | 189.65 | 92.00 | 139.53 | 974,737 | 13.60 | 12.69% |
AWK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 120.78 | -0.77 | -0.63% | 121.69 | 122.21 | 120.76 | 1,058,519 |
26 4월(4) 2024 | 121.55 | 0.19 | 0.16% | 121.37 | 122.37 | 119.925 | 1,404,209 |
25 4월(4) 2024 | 121.36 | 1.49 | 1.24% | 118.79 | 121.66 | 118.15 | 1,297,914 |
24 4월(4) 2024 | 119.87 | 0.61 | 0.51% | 119.31 | 120.55 | 119.02 | 1,255,466 |
23 4월(4) 2024 | 119.26 | 0.74 | 0.62% | 118.60 | 119.79 | 117.665 | 1,247,551 |
20 4월(4) 2024 | 118.52 | 1.17 | 1.00% | 117.94 | 119.39 | 117.65 | 1,865,598 |
19 4월(4) 2024 | 117.35 | 1.95 | 1.69% | 116.12 | 117.57 | 115.0905 | 1,399,283 |
18 4월(4) 2024 | 115.40 | 1.58 | 1.39% | 113.90 | 115.77 | 113.53 | 1,902,197 |
17 4월(4) 2024 | 113.82 | -2.16 | -1.86% | 115.45 | 115.45 | 113.34 | 2,327,868 |
16 4월(4) 2024 | 115.98 | -0.59 | -0.51% | 116.72 | 117.42 | 115.13 | 1,858,148 |
13 4월(4) 2024 | 116.57 | -1.25 | -1.06% | 117.87 | 117.98 | 115.97 | 1,071,283 |
12 4월(4) 2024 | 117.82 | -0.49 | -0.41% | 119.22 | 119.60 | 116.90 | 1,697,252 |
11 4월(4) 2024 | 118.31 | -3.54 | -2.91% | 118.99 | 119.33 | 117.03 | 2,354,577 |
10 4월(4) 2024 | 121.85 | 1.83 | 1.52% | 120.78 | 122.21 | 120.18 | 1,492,002 |
09 4월(4) 2024 | 120.02 | 1.50 | 1.27% | 118.84 | 120.46 | 118.64 | 1,217,021 |
06 4월(4) 2024 | 118.52 | -1.86 | -1.55% | 119.24 | 120.03 | 117.85 | 1,108,992 |
05 4월(4) 2024 | 120.38 | 1.45 | 1.22% | 120.00 | 120.96 | 119.255 | 1,272,605 |
04 4월(4) 2024 | 118.93 | -0.63 | -0.53% | 119.19 | 119.775 | 118.2565 | 1,101,328 |
03 4월(4) 2024 | 119.56 | -0.74 | -0.62% | 120.11 | 121.47 | 118.82 | 1,182,779 |
02 4월(4) 2024 | 120.30 | -1.91 | -1.56% | 122.40 | 122.50 | 119.54 | 913,597 |