American Water Works Company Inc. Common Stockのデータ

American Water Works Company Inc. Common Stockの基本情報

名前 American Water Works Company Inc. Common Stock
ティッカー AWK
国 United States
上場年 2008.0
セクター Public Utilities

American Water Works Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.24 160.18 161.6 161.57 810800.0 161.57
2021-02-12 165.86 160.28 163.82 161.69 551700.0 161.69
2021-02-11 165.68 163.74 165.15 164.83 468500.0 164.83
2021-02-10 165.15 163.61 165.0 164.81 471200.0 164.81
2021-02-09 163.66 161.58 162.47 163.44 569400.0 163.44
2021-02-08 165.22 161.11 164.95 162.22 686500.0 162.22
2021-02-05 165.53 162.75 164.15 165.01 478900.0 165.01
2021-02-04 165.52 163.01 163.83 164.02 599400.0 163.47
2021-02-03 164.86 161.89 162.86 164.11 776400.0 163.56
2021-02-02 166.08 161.48 161.96 163.32 766500.0 162.77
2021-02-01 163.57 159.65 160.63 161.52 693700.0 160.98
2021-01-29 160.81 156.04 158.65 159.02 1114600.0 158.49
2021-01-28 162.62 156.81 157.04 159.79 827700.0 159.25
2021-01-27 158.9 155.4 158.19 156.72 963300.0 156.19
2021-01-26 160.82 158.64 160.25 159.31 1056400.0 158.78
2021-01-25 163.56 159.9 160.88 161.21 928100.0 160.67
2021-01-22 161.72 159.02 160.44 160.91 674100.0 160.37
2021-01-21 163.99 159.89 163.1 160.9 785300.0 160.36
2021-01-20 163.87 158.58 159.22 163.4 1051000.0 162.85
2021-01-19 160.92 157.7 160.83 159.27 873100.0 158.74
2021-01-15 160.3 157.0 157.56 159.72 946600.0 159.18
2021-01-14 159.68 157.27 159.52 158.0 712400.0 157.47
2021-01-13 161.2 156.23 156.6 159.69 898200.0 159.15
2021-01-12 159.11 154.43 156.78 156.23 1128800.0 155.71
2021-01-11 157.55 154.26 156.36 156.64 812300.0 156.11
2021-01-08 157.37 151.5 152.09 156.98 1367400.0 156.45
2021-01-07 154.59 151.79 153.89 152.13 851500.0 151.62
2021-01-06 153.73 150.56 151.78 152.36 1206200.0 151.85
2021-01-05 151.51 148.9 150.5 151.09 867600.0 150.58
2021-01-04 153.79 148.62 153.53 150.24 1378900.0 149.74
2020-12-31 153.6 150.21 150.59 153.47 521900.0 152.96
2020-12-30 151.7 150.26 150.9 150.63 361800.0 150.12
2020-12-29 151.88 149.94 150.79 150.73 685100.0 150.22
2020-12-28 151.01 148.99 149.59 149.65 546600.0 149.15
2020-12-24 149.14 147.42 147.88 149.14 253700.0 148.64
2020-12-23 150.66 147.35 148.95 147.41 731500.0 146.92
2020-12-22 149.34 147.41 149.34 148.06 823700.0 147.56
2020-12-21 149.39 147.03 148.95 149.11 1134600.0 148.61
2020-12-18 152.56 149.71 151.99 150.24 1891400.0 149.74
2020-12-17 153.2 150.7 151.26 151.86 925500.0 151.35
2020-12-16 154.76 150.26 153.83 150.37 821500.0 149.87
2020-12-15 153.35 148.81 149.01 152.99 1575900.0 152.48
2020-12-14 151.33 148.46 150.12 148.55 811100.0 148.05
2020-12-11 148.82 146.74 147.97 148.28 760100.0 147.78
2020-12-10 148.65 146.54 148.65 148.07 888000.0 147.57
2020-12-09 150.09 147.79 150.09 148.47 919300.0 147.97
2020-12-08 150.25 148.62 149.56 149.35 811100.0 148.85
2020-12-07 151.15 148.57 148.84 150.32 1042500.0 149.82
2020-12-04 152.88 147.9 152.34 148.9 1318400.0 148.4
2020-12-03 155.46 151.92 153.98 152.48 707700.0 151.97
2020-12-02 155.36 152.71 154.73 154.83 794100.0 154.31
2020-12-01 156.41 154.04 154.58 154.3 797200.0 153.78
2020-11-30 154.81 152.14 154.0 153.38 1059700.0 152.87
2020-11-27 154.19 151.71 152.81 153.73 504000.0 153.21
2020-11-25 154.97 151.11 153.98 153.13 1113600.0 152.62
2020-11-24 156.88 152.88 156.53 153.2 1006000.0 152.69
2020-11-23 158.14 154.76 157.77 155.22 616900.0 154.7
2020-11-20 160.11 155.78 155.78 157.71 992800.0 157.18
2020-11-19 157.2 154.54 156.88 156.65 913000.0 156.12
2020-11-18 160.71 155.97 160.67 156.19 858100.0 155.67
2020-11-17 164.56 158.88 163.93 159.29 1082500.0 158.76
2020-11-16 165.63 161.01 162.97 165.55 902800.0 164.99
2020-11-13 162.9 160.64 161.92 161.31 634900.0 160.77
2020-11-12 164.71 160.11 164.22 161.41 863600.0 160.87
2020-11-11 165.7 163.18 164.49 164.37 968000.0 163.82
2020-11-10 164.59 161.63 162.21 163.51 1021400.0 162.96
2020-11-09 172.56 161.93 171.99 162.33 1347500.0 161.79
2020-11-06 161.94 157.8 158.85 161.13 744800.0 160.04
2020-11-05 162.84 155.5 160.0 158.21 766900.0 157.14
2020-11-04 160.56 155.25 158.26 155.41 728100.0 154.36
2020-11-03 159.41 155.49 156.06 157.1 742100.0 156.04
2020-11-02 155.07 151.64 152.0 154.3 731300.0 153.26
2020-10-30 152.34 149.23 151.3 150.51 831800.0 149.49
2020-10-29 153.96 150.15 152.92 152.16 534000.0 151.13
2020-10-28 155.6 152.51 152.76 153.0 874700.0 151.97
2020-10-27 156.18 153.67 154.36 154.62 621100.0 153.58
2020-10-26 155.02 152.0 154.3 154.01 676200.0 152.97
2020-10-23 154.68 152.99 153.88 154.08 423700.0 153.04
2020-10-22 153.96 152.34 153.05 153.61 455500.0 152.57
2020-10-21 154.09 151.85 153.42 152.25 818400.0 151.22
2020-10-20 155.29 152.61 155.29 153.15 725600.0 152.12
2020-10-19 157.54 153.98 156.26 154.52 1175100.0 153.48
2020-10-16 156.65 155.5 156.58 155.72 1120200.0 154.67
2020-10-15 157.17 153.55 154.54 155.86 513900.0 154.81
2020-10-14 157.39 154.54 155.62 155.76 581900.0 154.71
2020-10-13 156.35 154.5 156.33 156.08 592900.0 155.03
2020-10-12 160.0 156.29 156.65 158.32 571000.0 157.25
2020-10-09 157.27 154.61 156.21 155.75 651900.0 154.7
2020-10-08 156.39 154.08 155.0 155.85 554400.0 154.8
2020-10-07 155.46 152.91 153.94 154.51 942400.0 153.47
2020-10-06 153.74 150.87 151.85 152.49 718400.0 151.46
2020-10-05 152.16 148.59 149.25 151.89 707000.0 150.86
2020-10-02 149.97 146.87 147.52 148.96 751200.0 147.95
2020-10-01 148.86 145.44 145.56 148.57 1478200.0 147.57
2020-09-30 146.28 144.14 144.63 144.88 1099600.0 143.9
2020-09-29 145.1 142.88 144.75 143.7 565100.0 142.73
2020-09-28 146.06 143.65 144.47 144.55 599200.0 143.57
2020-09-25 144.37 139.54 139.54 144.23 898100.0 143.26
2020-09-24 141.95 138.51 138.92 140.66 902900.0 139.71
2020-09-23 141.21 138.04 140.65 138.05 585700.0 137.12
2020-09-22 141.47 138.91 140.24 140.17 718100.0 139.22
2020-09-21 140.08 137.01 137.94 139.72 746800.0 138.78
2020-09-18 141.84 138.0 140.75 138.28 1420900.0 137.35
2020-09-17 142.97 139.71 142.33 141.02 733400.0 140.07
2020-09-16 145.51 142.59 143.85 142.77 678200.0 141.81
2020-09-15 144.84 142.85 144.16 143.59 812900.0 142.62
2020-09-14 143.82 141.25 142.14 142.88 684600.0 141.91
2020-09-11 141.77 140.28 141.56 141.1 482500.0 140.15
2020-09-10 143.42 140.71 142.74 140.77 575500.0 139.82
2020-09-09 145.12 142.02 142.02 143.2 667600.0 142.23
2020-09-08 143.21 140.14 143.0 140.77 771700.0 139.82
2020-09-04 144.01 141.63 142.7 143.17 954200.0 142.2
2020-09-03 146.3 141.3 144.64 142.48 717300.0 141.52
2020-09-02 144.93 139.75 140.4 144.15 934600.0 143.18
2020-09-01 142.0 139.5 141.78 140.17 451700.0 139.22
2020-08-31 142.68 140.87 142.15 141.34 881100.0 140.39
2020-08-28 141.14 138.85 141.14 140.79 773400.0 139.84
2020-08-27 142.76 140.37 141.88 141.37 704000.0 140.42
2020-08-26 142.97 140.78 142.38 140.9 583900.0 139.95
2020-08-25 143.98 142.35 143.98 143.53 389400.0 142.56
2020-08-24 144.32 142.22 143.62 143.88 468600.0 142.91
2020-08-21 144.79 142.61 144.38 143.64 603300.0 142.67
2020-08-20 145.31 143.17 143.55 144.28 432200.0 143.31
2020-08-19 147.2 143.59 146.75 143.92 603000.0 142.95
2020-08-18 147.2 145.29 146.14 146.0 493300.0 145.01
2020-08-17 148.12 145.09 146.0 146.56 657900.0 145.57
2020-08-14 146.68 144.79 146.16 145.31 378600.0 144.33
2020-08-13 147.17 144.29 145.28 146.51 613400.0 145.52
2020-08-12 147.08 142.8 143.13 145.87 602600.0 144.88
2020-08-11 148.5 141.71 148.23 142.42 740900.0 141.46
2020-08-10 150.47 148.44 150.21 149.11 598600.0 147.56
2020-08-07 150.04 146.09 147.0 149.79 785500.0 148.23
2020-08-06 147.96 145.01 146.32 146.97 737600.0 145.44
2020-08-05 148.22 145.65 148.19 147.25 506400.0 145.72
2020-08-04 147.69 145.95 146.49 147.5 686000.0 145.96
2020-08-03 147.37 145.4 147.0 147.06 582400.0 145.53
2020-07-31 148.51 145.49 146.21 147.27 793400.0 145.74
2020-07-30 147.98 145.85 146.82 146.63 591000.0 145.1
2020-07-29 148.16 145.92 145.94 147.99 811300.0 146.45
2020-07-28 146.27 143.88 143.88 145.36 724700.0 143.85
2020-07-27 145.91 143.7 145.0 144.33 833000.0 142.83
2020-07-24 145.97 143.2 145.0 144.52 834100.0 143.01
2020-07-23 145.81 143.91 144.67 144.89 719300.0 143.38
2020-07-22 144.48 140.21 140.93 143.79 608000.0 142.29
2020-07-21 141.87 139.32 139.8 141.18 566900.0 139.71
2020-07-20 142.84 138.99 140.86 139.71 696000.0 138.25
2020-07-17 141.53 138.42 138.92 141.22 786700.0 139.75
2020-07-16 138.39 133.56 134.03 138.32 1100100.0 136.88
2020-07-15 135.85 133.4 135.0 134.06 918700.0 132.66
2020-07-14 135.23 132.85 133.43 134.84 1170400.0 133.44
2020-07-13 134.41 132.17 132.82 132.97 983800.0 131.58
2020-07-10 133.41 130.74 130.95 133.39 715700.0 132.0
2020-07-09 131.69 128.76 131.35 130.69 714000.0 129.33
2020-07-08 132.19 130.01 130.4 131.76 673400.0 130.39
2020-07-07 131.53 129.38 130.25 130.31 693700.0 128.95
2020-07-06 133.92 130.35 132.63 131.04 551900.0 129.67
2020-07-02 132.16 130.6 131.15 131.06 731300.0 129.69
2020-07-01 131.13 128.45 128.45 130.62 766900.0 129.26
2020-06-30 129.43 125.47 125.47 128.66 1228700.0 127.32
2020-06-29 125.44 122.49 124.38 125.37 617600.0 124.06
2020-06-26 125.56 121.84 122.43 124.08 1789400.0 122.79
2020-06-25 124.4 120.67 124.4 122.22 707800.0 120.95
2020-06-24 125.2 123.1 124.34 124.4 1038000.0 123.1
2020-06-23 128.18 124.88 127.71 125.22 833000.0 123.92
2020-06-22 127.6 125.7 126.33 126.83 1127400.0 125.51
2020-06-19 131.13 126.36 131.06 126.36 1766000.0 125.04
2020-06-18 130.17 127.54 129.34 129.17 629200.0 127.82
2020-06-17 130.84 127.46 130.0 129.86 697700.0 128.51
2020-06-16 132.68 128.79 131.49 129.66 699800.0 128.31
2020-06-15 130.43 124.73 126.27 129.22 1212300.0 127.87
2020-06-12 129.78 125.81 129.65 127.29 901400.0 125.96
2020-06-11 130.86 126.75 129.61 127.5 1024900.0 126.17
2020-06-10 132.69 130.17 131.0 131.06 614700.0 129.69
2020-06-09 131.62 129.18 131.62 130.7 857100.0 129.34
2020-06-08 132.88 129.75 130.53 132.5 753300.0 131.12
2020-06-05 134.26 130.72 131.3 131.56 827400.0 130.19
2020-06-04 132.6 128.73 131.36 130.7 1113300.0 129.34
2020-06-03 132.56 129.53 130.28 132.35 1117200.0 130.97
2020-06-02 130.09 127.09 127.7 130.09 821900.0 128.73
2020-06-01 128.95 125.7 126.91 127.77 794200.0 126.44
2020-05-29 127.4 122.55 123.71 127.0 1516800.0 125.68
2020-05-28 124.59 122.07 122.25 123.72 947600.0 122.43
2020-05-27 122.27 118.05 122.04 120.54 876500.0 119.28
2020-05-26 123.8 120.18 122.65 120.74 873800.0 119.48
2020-05-22 121.03 119.3 120.16 120.71 445800.0 119.45
2020-05-21 121.94 120.06 121.0 120.62 685400.0 119.36
2020-05-20 122.07 120.19 121.28 120.6 683400.0 119.34
2020-05-19 123.09 120.11 122.11 120.17 756000.0 118.92
2020-05-18 123.26 119.68 120.59 122.51 931100.0 121.23
2020-05-15 118.78 114.56 115.65 117.76 3087000.0 116.53
2020-05-14 116.85 112.5 115.89 116.27 1039100.0 115.06
2020-05-13 116.99 115.09 116.99 116.51 1194700.0 115.3
2020-05-12 119.98 117.05 119.61 117.07 908100.0 115.85
2020-05-11 119.82 115.55 117.02 119.49 1091100.0 118.25
2020-05-08 120.31 117.52 119.17 118.03 1068400.0 116.26
2020-05-07 123.52 118.39 120.63 119.08 1119000.0 117.29
2020-05-06 124.17 117.53 123.78 117.78 1128400.0 116.01
2020-05-05 124.68 121.19 121.19 123.43 784000.0 121.57
2020-05-04 121.79 118.3 119.16 121.46 720100.0 119.63
2020-05-01 120.76 118.56 120.59 119.2 820800.0 117.41
2020-04-30 125.6 120.1 125.0 121.69 1174800.0 119.86
2020-04-29 127.81 123.74 127.67 125.72 934700.0 123.83
2020-04-28 128.0 125.88 127.76 126.52 929400.0 124.62
2020-04-27 126.48 125.03 126.0 125.75 1476200.0 123.86
2020-04-24 126.81 124.42 126.25 125.01 1010900.0 123.13
2020-04-23 129.19 124.53 127.25 124.68 946200.0 122.81
2020-04-22 129.8 126.59 127.92 127.89 739900.0 125.97
2020-04-21 127.6 123.78 125.2 125.43 1075400.0 123.54
2020-04-20 132.43 125.87 131.75 126.46 773300.0 124.56
2020-04-17 133.0 128.56 132.68 131.76 1189400.0 129.78
2020-04-16 132.74 129.59 131.87 131.24 915500.0 129.27
2020-04-15 132.77 128.92 131.39 129.21 922900.0 127.27
2020-04-14 133.72 129.51 131.1 133.61 904400.0 131.6
2020-04-13 130.48 125.41 129.79 127.24 764900.0 125.33
2020-04-09 132.87 125.6 126.38 131.75 1177300.0 129.77
2020-04-08 126.33 117.65 119.26 125.35 952800.0 123.47
2020-04-07 124.95 116.82 124.0 118.27 1261400.0 116.49
2020-04-06 123.3 116.2 116.2 121.52 1224000.0 119.69
2020-04-03 118.8 112.6 118.39 113.32 1187700.0 111.62
2020-04-02 118.45 110.95 111.54 117.64 944800.0 115.87
2020-04-01 117.99 110.56 115.0 112.8 1355700.0 111.1
2020-03-31 126.5 117.19 124.92 119.56 2831000.0 117.76
2020-03-30 127.27 121.87 122.86 126.72 1584200.0 124.82
2020-03-27 125.03 115.0 116.77 120.77 1169900.0 118.95
2020-03-26 121.87 108.53 108.53 119.32 1634100.0 117.53
2020-03-25 114.27 101.35 103.77 110.45 1757000.0 108.79
2020-03-24 105.28 96.63 100.71 103.95 2167300.0 102.39
2020-03-23 100.38 92.0 100.38 97.07 2780900.0 95.61
2020-03-20 115.12 98.25 115.12 100.69 3441000.0 99.18
2020-03-19 130.26 114.06 129.0 115.12 2393300.0 113.39
2020-03-18 133.22 122.63 129.61 130.08 2661200.0 128.12
2020-03-17 140.29 120.5 121.33 138.5 2364400.0 136.42
2020-03-16 132.36 115.35 115.5 118.81 2367600.0 117.02
2020-03-13 128.33 116.54 121.36 128.29 1667000.0 126.36
2020-03-12 127.45 114.28 122.21 117.97 2494900.0 116.2
2020-03-11 136.63 128.28 135.35 129.67 2157100.0 127.72
2020-03-10 140.75 131.3 138.15 137.71 2185400.0 135.64
2020-03-09 139.78 132.65 133.15 137.19 2322200.0 135.13
2020-03-06 141.7 134.63 136.01 141.0 1492800.0 138.88
2020-03-05 140.49 136.7 138.52 139.36 1218400.0 137.27
2020-03-04 140.33 133.07 133.07 140.31 1528700.0 138.2
2020-03-03 134.75 130.6 131.22 131.42 1639200.0 129.44
2020-03-02 130.94 124.08 124.33 130.84 1860400.0 128.87
2020-02-28 125.8 120.62 124.11 123.66 3988800.0 121.8
2020-02-27 134.39 127.72 132.77 127.78 1277700.0 125.86
2020-02-26 134.93 132.59 132.95 133.04 1118600.0 131.04
2020-02-25 136.85 132.77 136.71 133.09 1056500.0 131.09
2020-02-24 137.75 135.95 136.85 136.53 1219400.0 134.48
2020-02-21 138.14 137.12 137.41 137.77 1222200.0 135.7
2020-02-20 138.67 136.5 138.32 137.3 1022400.0 135.24
2020-02-19 141.37 138.24 139.07 138.7 1288700.0 136.62
2020-02-18 140.57 139.26 140.34 139.26 1478400.0 137.17