AWK: American Water Works Company Inc.

As of Friday, December 1st, 2023

$ 133.24

+1.40 +1.06%

Open: 131.57
High: 133.43
Low: 130.63
Volume: 1,063,740
Previous Close on Thursday, November 30th, 2023

$ 131.84

+0.62 +0.47%

Open: 131.76
High: 132.91
Low: 130.89
Volume: 1,714,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 131.57 133.43 130.63 133.24 1,063,740 +1.40 +1.06
2023-11-30 131.76 132.91 130.89 131.84 1,714,717 +0.62 +0.47
2023-11-29 131.44 132.54 130.49 131.22 960,502 +0.56 +0.43
2023-11-28 130.39 131.75 129.98 130.66 1,035,719 -0.09 -0.07
2023-11-27 131.65 132.24 130.60 130.75 1,223,235 -1.31 -0.99
2023-11-24 130.35 132.06 130.09 132.06 595,145 +1.59 +1.22
2023-11-22 131.73 132.37 130.41 130.47 1,005,277 -0.36 -0.28
2023-11-21 130.97 131.75 130.13 130.83 1,080,244 +0.16 +0.12
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 133.43
On 2023-12-01		 129.98
On 2023-11-28		 1.18 0.89 132.24
On 2023-11-27		 129.98
On 2023-11-28		 -1.71 131.54
10D 133.43
On 2023-12-01		 129.50
On 2023-11-20		 2.25 1.72 132.15
On 2023-11-17		 129.50
On 2023-11-20		 -2.01 131.38
20D 133.43
On 2023-12-01		 120.24
On 2023-11-02		 14.44 12.15 131.25
On 2023-11-06		 121.11
On 2023-11-13		 -7.73 128.98
WTD 133.43
On 2023-12-01		 129.98
On 2023-11-28		 1.18 0.89 132.24
On 2023-11-27		 129.98
On 2023-11-28		 -1.71 131.54
MTD 133.43
On 2023-12-01		 130.63
On 2023-12-01		 1.40 1.06 -- -- -- 133.24
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 <