Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AWK.US
131.29+0.56(+0.43%)(czas lokalny: 24.12.2025 13:00)American Water Works Company, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 130.66 | 131.41 | 130.60 | 131.29 | 202 754 | 0 |
| 23.12.2025 | 131.52 | 131.67 | 130.47 | 130.75 | 29 381 | 0 |
| 22.12.2025 | 129.53 | 132.16 | 129.49 | 131.67 | 41 877 | 0 |
| 19.12.2025 | 132.13 | 132.48 | 130.24 | 130.27 | 55 694 | 0 |
| 18.12.2025 | 133.28 | 134.62 | 132.56 | 132.99 | 80 259 | 0 |
| 17.12.2025 | 131.90 | 134.19 | 131.90 | 134.10 | 64 139 | 0 |
| 16.12.2025 | 134.46 | 135.52 | 131.95 | 132.75 | 119 866 | 0 |
| 15.12.2025 | 132.07 | 134.40 | 131.51 | 134.13 | 89 843 | 0 |
| 12.12.2025 | 130.79 | 132.20 | 130.34 | 131.52 | 99 250 | 0 |
| 11.12.2025 | 129.38 | 132.13 | 129.24 | 130.06 | 62 038 | 0 |
| 10.12.2025 | 128.71 | 129.14 | 127.67 | 128.70 | 138 367 | 0 |
| 09.12.2025 | 128.51 | 130.08 | 127.92 | 128.16 | 141 877 | 0 |
| 08.12.2025 | 129.22 | 129.23 | 127.65 | 128.46 | 74 119 | 0 |
| 05.12.2025 | 128.22 | 130.27 | 128.22 | 129.49 | 74 238 | 0 |
| 04.12.2025 | 130.37 | 131.49 | 128.01 | 128.91 | 77 907 | 0 |
| 03.12.2025 | 131.14 | 132.35 | 129.61 | 130.98 | 101 842 | 0 |
| 02.12.2025 | 131.52 | 133.25 | 129.57 | 130.75 | 82 265 | 0 |
| 01.12.2025 | 129.51 | 131.97 | 129.47 | 131.03 | 99 005 | 0 |
| 28.11.2025 | 129.50 | 130.63 | 128.62 | 130.11 | 30 680 | 0 |
| 26.11.2025 | 130.90 | 131.16 | 129.83 | 129.83 | 57 469 | 0 |
| 25.11.2025 | 132.12 | 132.88 | 130.26 | 130.34 | 61 717 | 0 |
| 24.11.2025 | 132.64 | 132.79 | 131.01 | 131.50 | 127 996 | 0 |
| 21.11.2025 | 128.73 | 133.98 | 127.92 | 132.72 | 142 587 | 0 |
| 20.11.2025 | 127.38 | 128.32 | 126.13 | 128.14 | 118 153 | 0 |
| 19.11.2025 | 129.14 | 129.70 | 126.78 | 127.09 | 201 950 | 0 |
| 18.11.2025 | 133.03 | 133.19 | 129.54 | 129.91 | 275 286 | 0 |
| 17.11.2025 | 132.17 | 133.26 | 131.57 | 132.68 | 227 764 | 0 |
| 14.11.2025 | 132.15 | 133.97 | 130.76 | 131.61 | 249 450 | 0 |
| 13.11.2025 | 128.19 | 132.21 | 127.99 | 131.49 | 303 525 | 0 |
| 12.11.2025 | 129.78 | 130.36 | 129.02 | 129.81 | 210 207 | 0 |
| 11.11.2025 | 129.30 | 130.81 | 129.13 | 130.00 | 176 385 | 0 |
| 10.11.2025 | 129.87 | 129.87 | 127.61 | 128.94 | 221 775 | 0 |
| 07.11.2025 | 130.35 | 131.58 | 129.74 | 130.81 | 225 561 | 0 |
| 06.11.2025 | 131.05 | 132.41 | 129.33 | 129.46 | 168 435 | 0 |
| 05.11.2025 | 129.59 | 132.53 | 129.43 | 130.99 | 384 099 | 0 |
| 04.11.2025 | 127.81 | 129.47 | 126.90 | 128.08 | 353 241 | 0 |
| 03.11.2025 | 128.38 | 128.38 | 125.53 | 125.94 | 199 380 | 0 |
| 31.10.2025 | 125.75 | 128.74 | 124.07 | 128.43 | 409 205 | 0 |
| 30.10.2025 | 129.80 | 130.89 | 126.48 | 126.69 | 185 992 | 0 |
| 29.10.2025 | 133.76 | 134.18 | 129.95 | 130.05 | 70 790 | 0 |
| 28.10.2025 | 137.88 | 137.88 | 134.31 | 134.77 | 74 628 | 0 |
| 27.10.2025 | 139.00 | 140.52 | 135.62 | 137.99 | 154 228 | 0 |
| 24.10.2025 | 143.25 | 143.25 | 141.51 | 141.54 | 36 284 | 0 |
| 23.10.2025 | 144.25 | 144.49 | 141.67 | 142.59 | 31 469 | 0 |
| 22.10.2025 | 143.53 | 145.33 | 142.93 | 143.72 | 27 756 | 0 |
| 21.10.2025 | 144.93 | 145.05 | 142.90 | 144.18 | 44 216 | 0 |
| 20.10.2025 | 144.27 | 145.60 | 143.11 | 145.43 | 49 087 | 0 |
| 17.10.2025 | 143.80 | 144.82 | 142.86 | 143.84 | 120 926 | 0 |
| 16.10.2025 | 142.74 | 144.29 | 142.59 | 143.21 | 113 532 | 0 |
| 15.10.2025 | 141.13 | 143.08 | 141.13 | 142.56 | 84 994 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
