La bourse est fermée

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,42-0,71 (-0,56 %)
À partir de 01:54PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024123,73125,11122,40124,42124,42690 099
01 mai 2024122,12125,85122,09125,12125,122 712 500
30 avr. 2024121,51123,10120,99122,32122,321 325 100
29 avr. 2024121,73122,57121,67122,28122,281 686 000
26 avr. 2024121,69122,21120,76120,78120,781 058 500
25 avr. 2024121,37122,37119,93121,55121,551 404 200
24 avr. 2024118,79121,66118,15121,36121,361 297 900
23 avr. 2024119,31120,55119,02119,87119,871 255 500
22 avr. 2024118,60119,79117,67119,26119,261 247 600
19 avr. 2024117,94119,39117,65118,52118,521 874 300
18 avr. 2024116,12117,57115,09117,35117,351 399 800
17 avr. 2024113,84115,77113,53115,40115,401 902 800
16 avr. 2024115,45115,45113,34113,82113,822 331 100
15 avr. 2024116,72117,42115,13115,98115,981 862 800
12 avr. 2024117,87117,87115,97116,57116,571 072 100
11 avr. 2024119,22119,60116,90117,82117,821 697 300
10 avr. 2024118,99119,33117,03118,31118,312 354 600
09 avr. 2024120,78122,21120,18121,85121,851 492 900
08 avr. 2024118,84120,46118,64120,02120,021 217 000
05 avr. 2024119,24120,03117,85118,52118,521 109 000
04 avr. 2024120,10120,96119,26120,38120,381 272 600
03 avr. 2024119,19119,78118,26118,93118,931 101 300
02 avr. 2024120,11121,47118,82119,56119,561 183 100
01 avr. 2024122,44122,50119,54120,30120,30913 900
28 mars 2024121,69122,38120,44122,21122,212 004 200
27 mars 2024118,55121,72117,97121,50121,501 805 100
26 mars 2024116,98117,91116,59117,84117,841 739 800
25 mars 2024117,89118,49116,99117,14117,141 083 000
22 mars 2024119,06119,06117,34117,75117,75906 000
21 mars 2024118,98120,17118,06118,21118,211 026 000
20 mars 2024117,76118,16116,70118,09118,091 134 200
19 mars 2024117,74118,33116,93118,00118,001 061 000
18 mars 2024117,15118,21116,38117,23117,231 394 500
15 mars 2024117,02118,40116,65117,14117,144 764 600
14 mars 2024120,12120,65117,46118,48118,481 354 800
13 mars 2024118,98121,56118,66120,54120,541 293 500
12 mars 2024119,53120,73118,23119,18119,181 821 000
11 mars 2024118,06121,07118,06120,33120,331 574 500
08 mars 2024119,93120,00117,84118,44118,442 312 300
07 mars 2024119,56120,42118,08118,61118,612 097 400
06 mars 2024120,15120,92119,36120,31120,311 313 700
05 mars 2024121,87122,41118,57119,26119,261 479 100
04 mars 2024118,91121,88118,83121,70121,701 274 000
01 mars 2024118,18120,37116,85119,68119,681 789 500
29 févr. 2024118,79119,41117,45118,54118,542 159 100
28 févr. 2024118,22119,21117,46117,91117,911 443 700
27 févr. 2024117,33118,32117,03118,03118,031 464 400
26 févr. 2024118,83118,83116,70117,43117,431 944 000
23 févr. 2024119,53119,90118,32118,96118,961 672 000
22 févr. 2024121,43121,68117,81119,68119,682 401 400
21 févr. 2024121,13122,00120,41121,73121,732 828 400
20 févr. 2024122,09123,23120,49121,16121,162 187 500
16 févr. 2024122,20123,19120,85122,82122,822 005 200
15 févr. 2024122,32124,34120,61124,26124,261 749 500
14 févr. 2024120,00120,97119,24120,48120,481 462 600
13 févr. 2024121,72122,35118,98119,78119,781 789 700
12 févr. 2024122,16123,85121,55123,64123,641 301 900
09 févr. 2024121,42122,62121,05122,20122,201 231 200
08 févr. 2024121,62122,01120,55121,83121,831 269 200
07 févr. 2024122,36123,00121,37121,95121,951 372 600
07 févr. 20240.708 Dividende
06 févr. 2024121,36122,89120,61122,52121,811 375 800
05 févr. 2024121,95122,52121,18121,52120,821 205 800
02 févr. 2024123,27124,96122,27123,36122,651 201 200
01 févr. 2024123,86125,36122,92125,24124,521 148 400
31 janv. 2024125,51126,58123,15124,02123,301 607 700
30 janv. 2024125,03125,48123,96124,40123,681 056 900
29 janv. 2024124,47126,35122,39125,75125,021 252 100
26 janv. 2024124,60124,99122,94123,16122,45749 000
25 janv. 2024123,04123,99122,23123,98123,261 196 300
24 janv. 2024127,13127,29121,38121,94121,241 279 600
23 janv. 2024127,45128,02125,65126,26125,531 247 800
22 janv. 2024125,42127,64125,30126,86126,131 137 000
19 janv. 2024126,05126,25124,48125,30124,581 301 200
18 janv. 2024127,99128,11125,41125,83125,101 083 300
17 janv. 2024128,96130,89127,45128,42127,681 301 200
16 janv. 2024131,41132,77130,31130,41129,66800 800
12 janv. 2024132,30133,05131,72132,21131,45673 200
11 janv. 2024133,32133,57130,45131,53130,77878 600
10 janv. 2024133,10134,30132,78133,62132,85614 000
09 janv. 2024132,30134,84131,76132,74131,971 202 000
08 janv. 2024131,48133,14130,73133,04132,271 026 400
05 janv. 2024131,35132,89130,41131,89131,13862 100
04 janv. 2024133,27133,70131,44131,76131,00816 400
03 janv. 2024133,20133,99132,44133,51132,74998 800
02 janv. 2024131,19134,02130,77133,51132,741 132 400
29 déc. 2023132,47133,10131,41131,99131,23800 800
28 déc. 2023131,22133,28131,22132,98132,21604 400
27 déc. 2023132,14132,97131,68132,23131,47571 400
26 déc. 2023131,65132,82131,35132,27131,51515 900
22 déc. 2023132,18132,95131,10131,56130,80654 400
21 déc. 2023131,52132,46130,50131,50130,74597 700
20 déc. 2023132,42133,91130,75130,80130,041 054 200
19 déc. 2023131,26132,64130,94132,62131,85938 500
18 déc. 2023131,83132,54130,30130,87130,111 026 000
15 déc. 2023133,13133,85130,44131,75130,992 258 400
14 déc. 2023136,70137,43133,75134,49133,711 253 600
13 déc. 2023131,12135,15130,00135,08134,301 414 900
12 déc. 2023130,92131,11130,00131,03130,271 144 200
11 déc. 2023130,37131,37129,77130,71129,951 037 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...