American Water Works Inc (AWK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
796.959 |
-1,55%
|
138,1365
|
135,44
|
138,1365
|
136,10
|
| 17/09/2026 |
840.125 |
0,34%
|
137,76
|
136,29
|
138,54
|
138,24
|
| 16/09/2026 |
500.968 |
-0,15%
|
138,59
|
137,28
|
139,00
|
137,76
|
| 15/09/2026 |
617.415 |
-0,65%
|
138,42
|
137,50
|
139,34
|
138,02
|
| 14/09/2026 |
717.742 |
0,89%
|
139,03
|
137,53
|
139,73
|
138,92
|
| 11/09/2026 |
618.078 |
-1,54%
|
141,25
|
137,265
|
141,25
|
137,69
|
| 10/09/2026 |
976.608 |
-0,35%
|
140,33
|
139,72
|
142,37
|
139,84
|
| 09/09/2026 |
909.742 |
-0,04%
|
140,38
|
139,77
|
142,02
|
140,33
|
| 08/09/2026 |
838.021 |
-0,20%
|
140,70
|
140,00
|
141,845
|
140,38
|
| 04/09/2026 |
902.866 |
-0,17%
|
139,00
|
139,00
|
141,28
|
140,70
|
| 03/09/2026 |
673.935 |
1,00%
|
139,49
|
139,49
|
141,27
|
140,89
|
| 02/09/2026 |
991.447 |
1,53%
|
139,15
|
136,22
|
139,54
|
139,49
|
| 01/09/2026 |
761.992 |
-0,70%
|
140,07
|
136,74
|
140,07
|
137,40
|
| 31/08/2026 |
872.331 |
0,21%
|
140,53
|
136,30
|
140,53
|
138,23
|
| 28/08/2026 |
1.160.853 |
1,19%
|
136,6633
|
136,40
|
138,44
|
138,30
|
| 27/08/2026 |
1.383.420 |
-0,58%
|
138,00
|
135,27
|
138,26
|
136,69
|
| 26/08/2026 |
579.715 |
-0,08%
|
137,995
|
137,25
|
138,6353
|
137,49
|
| 25/08/2026 |
1.190.124 |
-1,65%
|
139,79
|
137,11
|
139,80
|
137,60
|
| 24/08/2026 |
1.016.109 |
3,35%
|
135,41
|
135,00
|
140,125
|
139,91
|
| 21/08/2026 |
479.315 |
-1,30%
|
136,98
|
132,1852
|
137,5203
|
135,39
|
| 20/08/2026 |
784.307 |
-1,08%
|
138,62
|
137,09
|
139,34
|
137,21
|
| 19/08/2026 |
1.141.191 |
1,72%
|
134,84
|
134,84
|
139,36
|
138,71
|
| 18/08/2026 |
622.214 |
1,63%
|
136,14
|
136,14
|
137,6945
|
136,27
|
| 17/08/2026 |
796.705 |
-1,36%
|
136,5157
|
133,25
|
136,5157
|
134,36
|
| 14/08/2026 |
855.298 |
-0,19%
|
136,48
|
135,08
|
136,99
|
136,20
|
| 13/08/2026 |
2.044.387 |
0,93%
|
133,80
|
133,80
|
137,15
|
136,46
|
| 12/08/2026 |
1.926.933 |
-0,99%
|
135,85
|
134,20
|
136,39
|
134,92
|
| 11/08/2026 |
783.660 |
1,16%
|
134,00
|
133,065
|
136,13
|
136,06
|
| 10/08/2026 |
1.000.258 |
0,09%
|
135,30
|
131,90
|
135,85
|
134,555
|
| 07/08/2026 |
495.550 |
0,36%
|
136,829
|
133,00
|
136,829
|
135,28
|
| 06/08/2026 |
611.099 |
0,36%
|
135,00
|
133,3201
|
135,42
|
134,82
|
| 05/08/2026 |
819.638 |
0,07%
|
134,70
|
132,28
|
135,32
|
134,16
|
| 04/08/2026 |
1.646.292 |
2,19%
|
133,095
|
129,79
|
134,55
|
134,01
|
| 03/08/2026 |
1.338.142 |
-2,14%
|
133,1945
|
130,93
|
137,095
|
131,30
|
| 31/07/2026 |
1.774.964 |
-1,93%
|
139,82
|
134,14
|
136,48
|
134,17
|
| 30/07/2026 |
2.032.709 |
-0,73%
|
135,9778
|
135,63
|
141,18
|
136,81
|
| 29/07/2026 |
1.446.085 |
-0,15%
|
138,04
|
135,28
|
140,30
|
138,09
|
| 28/07/2026 |
2.760.161 |
2,55%
|
135,49
|
135,49
|
140,44
|
138,04
|
| 27/07/2026 |
699.240 |
-0,05%
|
135,00
|
133,44
|
136,585
|
134,56
|
| 24/07/2026 |
768.519 |
0,21%
|
135,00
|
133,95
|
135,81
|
134,66
|
| 23/07/2026 |
1.010.217 |
0,46%
|
134,10
|
132,4101
|
135,44
|
134,41
|
| 22/07/2026 |
712.432 |
1,75%
|
130,5435
|
130,5435
|
133,91
|
133,83
|
| 21/07/2026 |
824.377 |
-1,56%
|
134,39
|
130,73
|
134,39
|
131,53
|
| 20/07/2026 |
694.794 |
-1,03%
|
138,00
|
132,40
|
138,00
|
133,65
|
| 17/07/2026 |
865.505 |
0,59%
|
135,70
|
134,24
|
137,75
|
135,11
|
| 16/07/2026 |
777.426 |
3,89%
|
131,06
|
129,45
|
134,765
|
134,33
|
| 15/07/2026 |
732.231 |
-1,79%
|
131,57
|
128,95
|
132,51
|
129,21
|
| 14/07/2026 |
385.968 |
0,04%
|
131,53
|
130,88
|
132,69
|
131,57
|
| 13/07/2026 |
447.744 |
0,64%
|
131,06
|
131,0392
|
133,325
|
131,53
|
| 10/07/2026 |
817.266 |
0,11%
|
131,70
|
129,64
|
131,7331
|
130,69
|
| 09/07/2026 |
608.848 |
-0,99%
|
133,98
|
130,085
|
133,98
|
130,55
|
| 08/07/2026 |
813.273 |
-2,17%
|
134,82
|
131,7588
|
136,00
|
131,88
|
| 07/07/2026 |
907.492 |
1,34%
|
133,09
|
133,09
|
138,42
|
134,82
|
| 06/07/2026 |
1.865.847 |
-2,74%
|
135,61
|
132,00
|
136,42
|
133,09
|
| 02/07/2026 |
1.680.454 |
3,71%
|
130,00
|
130,00
|
137,00
|
136,86
|
| 01/07/2026 |
1.134.642 |
0,21%
|
132,00
|
130,99
|
133,43
|
131,79
|
| 30/06/2026 |
1.516.748 |
-0,69%
|
133,08
|
130,51
|
133,43
|
131,58
|
| 29/06/2026 |
894.704 |
-0,04%
|
132,87
|
130,82
|
133,135
|
132,50
|
| 26/06/2026 |
990.102 |
1,75%
|
130,01
|
129,70
|
132,68
|
132,68
|
| 25/06/2026 |
1.090.226 |
0,19%
|
129,64
|
128,62
|
131,38
|
130,00
|
| 24/06/2026 |
646.441 |
2,45%
|
127,94
|
126,3701
|
129,86
|
129,64
|
| 23/06/2026 |
617.347 |
1,42%
|
125,332
|
125,332
|
134,41
|
126,60
|
| 18/06/2026 |
1.283.011 |
-0,22%
|
125,41
|
124,53
|
127,54
|
124,92
|
| 17/06/2026 |
758.469 |
-2,51%
|
129,00
|
124,48
|
129,00
|
125,41
|
| 16/06/2026 |
920.261 |
1,22%
|
127,50
|
126,91
|
128,74
|
128,47
|
| 15/06/2026 |
844.473 |
0,33%
|
125,152
|
123,77
|
127,94
|
126,87
|
| 12/06/2026 |
761.150 |
1,50%
|
125,07
|
124,1901
|
126,54
|
126,31
|
| 11/06/2026 |
1.110.685 |
-1,64%
|
126,46
|
124,07
|
127,1999
|
124,45
|
| 10/06/2026 |
742.757 |
0,83%
|
126,6424
|
125,60
|
128,00
|
126,46
|
| 09/06/2026 |
744.476 |
2,33%
|
122,61
|
122,005
|
126,715
|
125,53
|
| 08/06/2026 |
598.432 |
-1,51%
|
123,30
|
122,27
|
124,9006
|
122,49
|
| 05/06/2026 |
1.372.980 |
1,96%
|
122,25
|
122,25
|
126,70
|
124,47
|
| 04/06/2026 |
907.572 |
-1,28%
|
125,85
|
121,96
|
125,85
|
122,25
|
| 03/06/2026 |
1.559.263 |
0,30%
|
123,43
|
123,0027
|
125,26
|
123,81
|
| 02/06/2026 |
902.161 |
1,98%
|
122,00
|
120,57
|
123,68
|
123,68
|
| 01/06/2026 |
818.699 |
-1,48%
|
124,00
|
120,61
|
124,40
|
121,13
|
| 29/05/2026 |
1.003.965 |
0,85%
|
122,5502
|
122,135
|
124,455
|
123,27
|
| 28/05/2026 |
687.651 |
-1,16%
|
124,73
|
122,28
|
125,25
|
122,35
|
| 27/05/2026 |
555.248 |
-0,06%
|
123,89
|
123,22
|
125,75
|
123,78
|
| 26/05/2026 |
609.603 |
-1,08%
|
125,20
|
123,84
|
125,7257
|
123,85
|
| 22/05/2026 |
551.641 |
1,07%
|
124,28
|
123,38
|
125,665
|
125,20
|
| 21/05/2026 |
610.035 |
1,24%
|
122,36
|
121,935
|
124,10
|
123,88
|
| 20/05/2026 |
898.553 |
-1,45%
|
125,91
|
121,99
|
125,93
|
122,36
|
| 19/05/2026 |
566.178 |
-0,53%
|
126,573
|
123,85
|
126,573
|
124,16
|
| 18/05/2026 |
976.147 |
0,43%
|
124,50
|
123,52
|
126,625
|
124,83
|
| 15/05/2026 |
627.257 |
-0,48%
|
127,27
|
124,29
|
127,27
|
124,29
|
| 14/05/2026 |
701.446 |
-1,09%
|
129,1545
|
125,95
|
129,1545
|
125,98
|
| 13/05/2026 |
839.725 |
-0,33%
|
127,22
|
125,615
|
128,00
|
127,37
|
| 12/05/2026 |
1.014.700 |
1,90%
|
126,01
|
124,90
|
127,98
|
127,65
|
| 11/05/2026 |
678.241 |
0,77%
|
126,0871
|
124,99
|
126,165
|
125,115
|
| 08/05/2026 |
454.344 |
-0,95%
|
126,80
|
124,97
|
127,41
|
125,05
|
| 07/05/2026 |
883.057 |
0,38%
|
125,68
|
123,55
|
127,50
|
126,20
|
| 06/05/2026 |
548.553 |
-0,25%
|
126,75
|
124,69
|
127,17
|
125,68
|
| 05/05/2026 |
643.262 |
-0,63%
|
126,97
|
124,85
|
126,999
|
126,05
|
| 04/05/2026 |
750.806 |
-0,38%
|
127,338
|
125,42
|
127,6166
|
126,85
|
| 01/05/2026 |
920.394 |
-0,81%
|
128,60
|
127,00
|
129,405
|
127,38
|
| 30/04/2026 |
1.369.516 |
-2,57%
|
136,75
|
126,15
|
136,75
|
128,42
|
| 29/04/2026 |
769.427 |
-0,53%
|
130,36
|
130,36
|
133,445
|
131,97
|
| 28/04/2026 |
592.009 |
0,54%
|
133,97
|
131,555
|
134,595
|
132,67
|
| 27/04/2026 |
44.222 |
0,20%
|
133,98
|
131,1232
|
133,98
|
131,96
|
