AWK: American Water Works Company Inc.

As of Friday, February 20th, 2026

$ 129.37

-1.99 -1.51%

Open: 132.28
High: 132.50
Low: 129.22
Volume: 2,332,988
Previous Close on Thursday, February 19th, 2026

$ 131.36

+0.20 +0.15%

Open: 132.10
High: 134.21
Low: 129.18
Volume: 1,577,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 132.28 132.50 129.22 129.37 2,332,988 -1.99 -1.51
2026-02-19 132.10 134.21 129.18 131.36 1,577,153 +0.20 +0.15
2026-02-18 132.37 134.60 130.44 131.16 2,356,726 -2.35 -1.76
2026-02-17 134.04 135.00 132.06 133.51 2,176,604 +0.01 +0.01
2026-02-13 127.85 133.68 127.85 133.50 3,176,135 +5.13 +4.00
2026-02-12 123.75 129.89 123.50 128.37 3,426,410 +4.68 +3.78
2026-02-11 124.59 124.98 122.96 123.69 1,649,551 -1.34 -1.07
2026-02-10 122.58 126.38 122.00 125.03 1,708,426 +2.08 +1.69
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 135.00
On 2026-02-17		 127.85
On 2026-02-13		 1.00 0.78 135.00
On 2026-02-17		 129.18
On 2026-02-19		 -4.31 131.78
10D 135.00
On 2026-02-17		 121.28
On 2026-02-09		 3.69 2.94 127.27
On 2026-02-06		 121.28
On 2026-02-09		 -4.71 128.33
20D 135.00
On 2026-02-17		 121.28
On 2026-02-09		 -2.19 -1.66 132.13
On 2026-01-26		 121.28
On 2026-02-09		 -8.22 128.09
WTD 135.00
On 2026-02-17		 129.18
On 2026-02-19		 -4.13 -3.09 135.00
On 2026-02-17		 129.18
On 2026-02-19		 -4.31 131.35
MTD 135.00
On 2026-02-17		 121.28
On 2026-02-09		 0.24 0.19 129.92
On 2026-02-03		 121.28
On 2026-02-09		 -6.65 127.55
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SDOG

ALPS Sector Dividend Dogs ETF

67.26 +0.26 +0.39 17,917
DY

Dycom Industries Inc.

429.73 +10.33 +2.46 273,918
AWK

American Water Works Company Inc.

129.37 -1.99 -1.51 2,332,988