AWK: American Water Works Company Inc.

As of Tuesday, April 29th, 2025

$ 145.86

+1.59 +1.10%

Open: 144.25
High: 146.32
Low: 143.76
Volume: 1,205,515
Previous Close on Monday, April 28th, 2025

$ 144.27

+0.30 +0.21%

Open: 143.77
High: 145.16
Low: 142.31
Volume: 1,393,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 144.25 146.32 143.76 145.86 1,205,515 +1.59 +1.10
2025-04-28 143.77 145.16 142.31 144.27 1,393,939 +0.30 +0.21
2025-04-25 144.90 145.33 141.91 143.97 1,342,055 -2.07 -1.42
2025-04-24 147.35 147.35 145.19 146.04 1,201,769 -1.13 -0.77
2025-04-23 147.66 147.80 144.58 147.17 1,510,611 -2.09 -1.40
2025-04-22 148.29 149.75 147.15 149.26 1,071,404 +2.13 +1.45
2025-04-21 148.00 148.97 145.83 147.13 838,207 -1.27 -0.86
2025-04-17 146.57 149.55 146.03 148.40 946,054 +2.00 +1.37
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 147.80
On 2025-04-23		 141.91
On 2025-04-25		 -3.40 -2.28 147.80
On 2025-04-23		 141.91
On 2025-04-25		 -3.98 145.46
10D 149.75
On 2025-04-22		 141.91
On 2025-04-25		 -2.97 -2.00 149.75
On 2025-04-22		 141.91
On 2025-04-25		 -5.24 146.54
20D 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -1.66 -1.13 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -11.64 145.90
WTD 146.32
On 2025-04-29		 142.31
On 2025-04-28		 1.89 1.31 145.16
On 2025-04-28		 145.16
On 2025-04-28		 0.00 145.07
MTD 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -1.66 -1.13 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -11.64 145.90
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.43 -0.02 -4.92 2,266,762
CNA

CNA Financial Corporation

48.38 +0.77 +1.62 355,301
LBTYK

Liberty Global Plc. ORD Class K

11.50 +0.06 +0.52 925,850
WAB

Wabtec Corporation

184.36 +1.13 +0.62 816,685
AWK

American Water Works Company Inc.

145.86 +1.59 +1.10 1,205,515