AWK: American Water Works Company Inc.

As of Tuesday, April 7th, 2026

$ 135.37

-2.54 -1.84%

Open: 138.17
High: 138.63
Low: 135.31
Volume: 1,657,174
Previous Close on Monday, April 6th, 2026

$ 137.91

-0.23 -0.17%

Open: 137.91
High: 138.56
Low: 137.20
Volume: 945,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 138.17 138.63 135.31 135.37 1,657,174 -2.54 -1.84
2026-04-06 137.91 138.56 137.20 137.91 945,032 -0.23 -0.17
2026-04-02 137.92 139.25 137.39 138.14 1,497,707 +1.35 +0.99
2026-04-01 135.08 137.46 135.08 136.79 1,728,949 +0.70 +0.51
2026-03-31 139.11 139.30 134.76 136.09 1,898,793 -2.73 -1.97
2026-03-30 138.17 139.49 137.00 138.82 1,150,019 +1.96 +1.43
2026-03-27 137.72 138.74 136.61 136.86 1,609,290 -0.65 -0.47
2026-03-26 134.95 138.20 133.60 137.51 1,456,871 +2.92 +2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.30
On 2026-03-31		 134.76
On 2026-03-31		 -3.45 -2.49 139.30
On 2026-03-31		 135.08
On 2026-04-01		 -3.03 136.86
10D 139.49
On 2026-03-30		 131.52
On 2026-03-25		 -0.36 -0.27 137.70
On 2026-03-24		 131.52
On 2026-03-25		 -4.49 136.57
20D 141.21
On 2026-03-12		 131.52
On 2026-03-25		 -2.36 -1.71 141.21
On 2026-03-12		 131.52
On 2026-03-25		 -6.86 136.68
WTD 138.63
On 2026-04-07		 135.31
On 2026-04-07		 -2.77 -2.01 138.56
On 2026-04-06		 138.56
On 2026-04-06		 0.00 136.64
MTD 139.25
On 2026-04-02		 135.08
On 2026-04-01		 -0.72 -0.53 139.25
On 2026-04-02		 135.31
On 2026-04-07		 -2.83 137.05
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CEVA

CEVA Inc.

19.32 -0.31 -1.58 20,394
MFA

MFA Financial Inc.

9.64 -0.15 -1.53 1,424,804
ENR

Energizer Holdings Inc.

16.70 -0.16 -0.95 1,439,081
AWK

American Water Works Company Inc.

135.37 -2.54 -1.84 1,657,174