American Water Works Inc (AWK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
763.348 |
0,27%
|
133,82
|
131,71
|
136,49
|
135,81
|
| 02/03/2026 |
682.942 |
-0,43%
|
135,87
|
134,86
|
137,27
|
135,44
|
| 27/02/2026 |
931.548 |
1,27%
|
135,00
|
134,8675
|
137,72
|
136,03
|
| 26/02/2026 |
725.432 |
0,08%
|
134,00
|
133,25
|
135,15
|
134,32
|
| 25/02/2026 |
783.005 |
0,10%
|
133,9625
|
131,345
|
134,32
|
134,22
|
| 24/02/2026 |
729.631 |
0,87%
|
133,68
|
131,75
|
134,09
|
134,08
|
| 23/02/2026 |
952.877 |
2,81%
|
130,68
|
129,91
|
133,19
|
132,92
|
| 20/02/2026 |
795.567 |
-1,52%
|
131,91
|
129,235
|
132,50
|
129,37
|
| 19/02/2026 |
703.454 |
0,15%
|
131,20
|
129,20
|
134,305
|
131,36
|
| 18/02/2026 |
1.116.598 |
-1,76%
|
133,51
|
130,435
|
134,60
|
131,16
|
| 17/02/2026 |
1.111.163 |
0,01%
|
134,00
|
132,06
|
135,00
|
133,51
|
| 13/02/2026 |
1.537.731 |
4,00%
|
129,42
|
125,97
|
133,67
|
133,50
|
| 12/02/2026 |
1.656.354 |
3,78%
|
123,99
|
123,50
|
129,88
|
128,37
|
| 11/02/2026 |
945.637 |
-1,13%
|
125,30
|
122,96
|
125,30
|
123,69
|
| 10/02/2026 |
861.207 |
2,38%
|
122,38
|
122,00
|
126,38
|
125,03
|
| 09/02/2026 |
834.539 |
-1,31%
|
125,18
|
121,275
|
125,18
|
122,1225
|
| 06/02/2026 |
700.893 |
-1,07%
|
126,27
|
124,15
|
127,40
|
124,58
|
| 05/02/2026 |
737.161 |
1,11%
|
124,98
|
124,58
|
127,5323
|
125,68
|
| 04/02/2026 |
1.093.851 |
-1,26%
|
126,00
|
124,00
|
127,50
|
124,30
|
| 03/02/2026 |
1.093.999 |
-0,54%
|
127,3007
|
125,52
|
129,915
|
125,89
|
| 02/02/2026 |
924.051 |
-1,98%
|
129,85
|
126,38
|
129,89
|
126,57
|
| 30/01/2026 |
444.857 |
0,10%
|
129,00
|
127,56
|
129,5268
|
129,13
|
| 29/01/2026 |
688.619 |
1,54%
|
128,3498
|
127,05
|
130,05
|
129,00
|
| 28/01/2026 |
729.364 |
-2,67%
|
130,45
|
126,37
|
131,20
|
127,05
|
| 27/01/2026 |
574.539 |
-0,16%
|
131,98
|
129,3701
|
131,98
|
130,53
|
| 26/01/2026 |
390.991 |
0,79%
|
129,80
|
129,01
|
132,13
|
130,74
|
| 23/01/2026 |
483.115 |
-1,41%
|
131,30
|
129,27
|
131,6271
|
129,71
|
| 22/01/2026 |
545.180 |
0,44%
|
130,99
|
129,83
|
132,6767
|
131,56
|
| 21/01/2026 |
745.158 |
-0,33%
|
131,00
|
130,39
|
132,855
|
130,99
|
| 20/01/2026 |
677.345 |
-1,44%
|
133,45
|
129,90
|
133,45
|
131,42
|
| 16/01/2026 |
604.480 |
-0,01%
|
132,71
|
132,32
|
133,725
|
133,34
|
| 15/01/2026 |
904.485 |
0,68%
|
132,0263
|
131,88
|
133,65
|
133,35
|
| 14/01/2026 |
684.846 |
0,91%
|
132,55
|
130,85
|
132,87
|
132,45
|
| 13/01/2026 |
1.065.984 |
0,74%
|
130,30
|
128,68
|
131,38
|
131,26
|
| 12/01/2026 |
895.859 |
1,81%
|
129,00
|
128,65
|
132,27
|
130,30
|
| 09/01/2026 |
644.760 |
-1,00%
|
129,27
|
127,57
|
131,36
|
127,98
|
| 08/01/2026 |
700.125 |
1,57%
|
127,24
|
126,695
|
129,91
|
129,27
|
| 07/01/2026 |
733.402 |
-1,32%
|
130,7288
|
127,17
|
130,7288
|
127,27
|
| 06/01/2026 |
836.856 |
1,23%
|
127,39
|
125,28
|
129,93
|
128,97
|
| 05/01/2026 |
1.175.676 |
-2,24%
|
129,20
|
125,555
|
130,095
|
127,40
|
| 02/01/2026 |
448.949 |
-0,14%
|
130,3817
|
129,045
|
131,36
|
130,32
|
| 31/12/2025 |
252.909 |
-0,48%
|
131,61
|
130,36
|
131,61
|
130,50
|
| 30/12/2025 |
345.134 |
0,14%
|
131,92
|
130,49
|
131,92
|
130,49
|
| 29/12/2025 |
379.544 |
0,31%
|
130,55
|
129,56
|
131,53
|
130,95
|
| 26/12/2025 |
265.058 |
-0,56%
|
132,1945
|
130,225
|
132,32
|
130,55
|
| 24/12/2025 |
174.775 |
0,77%
|
130,75
|
129,90
|
132,90
|
131,28
|
| 23/12/2025 |
332.586 |
-0,70%
|
133,30
|
130,50
|
133,30
|
130,75
|
| 22/12/2025 |
501.242 |
1,09%
|
129,65
|
129,44
|
132,19
|
131,67
|
| 19/12/2025 |
688.930 |
-2,08%
|
133,02
|
130,23
|
133,02
|
130,25
|
| 18/12/2025 |
693.863 |
-0,74%
|
131,0075
|
131,0075
|
134,64
|
133,02
|
| 17/12/2025 |
733.673 |
0,97%
|
132,2797
|
129,7919
|
134,21
|
134,01
|
| 16/12/2025 |
1.320.810 |
-1,05%
|
134,26
|
131,95
|
135,525
|
132,72
|
| 15/12/2025 |
894.036 |
1,96%
|
133,40
|
131,50
|
134,40
|
134,13
|
| 12/12/2025 |
900.479 |
1,12%
|
130,09
|
130,09
|
132,195
|
131,55
|
| 11/12/2025 |
1.044.223 |
1,05%
|
128,72
|
128,72
|
132,20
|
130,09
|
| 10/12/2025 |
1.105.049 |
0,45%
|
127,735
|
127,51
|
130,30
|
128,72
|
| 09/12/2025 |
1.009.141 |
-0,24%
|
129,99
|
127,46
|
130,11
|
128,15
|
| 08/12/2025 |
889.788 |
-0,80%
|
129,51
|
127,64
|
129,9999
|
128,46
|
| 05/12/2025 |
912.909 |
0,44%
|
128,93
|
128,07
|
130,28
|
129,50
|
| 04/12/2025 |
1.348.544 |
-1,56%
|
128,96
|
128,00
|
131,545
|
128,93
|
| 03/12/2025 |
1.188.855 |
0,17%
|
134,05
|
129,65
|
134,05
|
130,97
|
| 02/12/2025 |
1.434.174 |
-0,19%
|
131,00
|
128,50
|
133,38
|
130,75
|
| 01/12/2025 |
1.687.141 |
0,76%
|
130,00
|
129,04
|
131,98
|
131,00
|
| 28/11/2025 |
497.906 |
0,51%
|
129,85
|
128,50
|
130,65
|
130,07
|
| 26/11/2025 |
528.732 |
-0,41%
|
131,00
|
129,83
|
131,686
|
129,85
|
| 25/11/2025 |
658.629 |
-0,85%
|
132,88
|
130,25
|
133,00
|
130,39
|
| 24/11/2025 |
1.238.073 |
-0,93%
|
132,74
|
131,01
|
132,85
|
131,51
|
| 21/11/2025 |
2.051.667 |
3,63%
|
129,07
|
127,94
|
133,98
|
132,74
|
| 20/11/2025 |
1.051.408 |
0,80%
|
130,23
|
125,87
|
130,23
|
128,13
|
| 19/11/2025 |
805.745 |
-2,16%
|
130,60
|
126,7201
|
130,60
|
127,12
|
| 18/11/2025 |
765.666 |
-2,14%
|
132,7131
|
129,51
|
133,31
|
129,91
|
| 17/11/2025 |
976.264 |
0,78%
|
131,62
|
131,0301
|
133,26
|
132,68
|
| 14/11/2025 |
861.642 |
0,12%
|
132,01
|
130,795
|
133,95
|
131,62
|
| 13/11/2025 |
1.032.456 |
1,95%
|
129,50
|
128,00
|
132,22
|
131,46
|
| 12/11/2025 |
714.646 |
-0,19%
|
130,01
|
128,9425
|
130,2567
|
128,9425
|
| 11/11/2025 |
630.012 |
0,83%
|
129,58
|
128,95
|
130,785
|
130,01
|
| 10/11/2025 |
913.054 |
-1,45%
|
130,84
|
127,64
|
130,95
|
128,94
|
| 07/11/2025 |
676.133 |
0,82%
|
129,98
|
129,71
|
131,59
|
130,84
|
| 06/11/2025 |
674.790 |
-1,16%
|
131,73
|
129,33
|
132,44
|
129,50
|
| 05/11/2025 |
1.719.886 |
2,30%
|
130,00
|
129,40
|
132,59
|
130,97
|
| 04/11/2025 |
1.493.863 |
1,56%
|
127,35
|
125,12
|
128,99
|
128,08
|
| 03/11/2025 |
799.573 |
-1,92%
|
126,44
|
125,4919
|
128,7743
|
125,97
|
| 31/10/2025 |
1.550.741 |
1,34%
|
127,945
|
124,00
|
128,75
|
128,43
|
| 30/10/2025 |
1.381.435 |
-2,62%
|
130,06
|
126,45
|
131,05
|
126,70
|
| 29/10/2025 |
1.209.400 |
-3,52%
|
134,3433
|
129,9573
|
134,46
|
130,06
|
| 28/10/2025 |
1.107.469 |
-2,31%
|
139,91
|
134,31
|
139,91
|
134,81
|
| 27/10/2025 |
1.952.123 |
-2,54%
|
140,25
|
135,40
|
140,50
|
137,99
|
| 24/10/2025 |
394.206 |
-0,69%
|
143,8533
|
141,545
|
143,8533
|
141,59
|
| 23/10/2025 |
337.113 |
-0,80%
|
143,83
|
141,79
|
144,88
|
142,58
|
| 22/10/2025 |
389.209 |
-0,30%
|
144,49
|
142,85
|
145,42
|
143,73
|
| 21/10/2025 |
410.904 |
-0,87%
|
145,43
|
142,80
|
145,63
|
144,16
|
| 20/10/2025 |
557.651 |
1,13%
|
143,33
|
143,02
|
145,61
|
145,43
|
| 17/10/2025 |
536.190 |
0,42%
|
144,00
|
142,82
|
144,805
|
143,81
|
| 16/10/2025 |
379.202 |
0,48%
|
142,51
|
142,01
|
144,295
|
143,21
|
| 15/10/2025 |
380.261 |
0,70%
|
141,52
|
140,61
|
143,11
|
142,53
|
| 14/10/2025 |
685.579 |
1,33%
|
139,01
|
139,01
|
143,525
|
141,56
|
| 13/10/2025 |
422.223 |
-2,34%
|
141,33
|
139,21
|
142,31
|
139,63
|
| 10/10/2025 |
681.562 |
1,22%
|
141,15
|
140,14
|
144,03
|
142,98
|
| 09/10/2025 |
537.496 |
0,01%
|
141,39
|
140,2027
|
141,75
|
141,05
|
| 08/10/2025 |
439.025 |
-1,04%
|
142,51
|
140,215
|
143,305
|
141,03
|
