AWK: American Water Works Company Inc.

As of Thursday, March 20th, 2025

$ 141.81

-0.24 -0.17%

Open: 142.51
High: 142.82
Low: 140.76
Volume: 1,386,432
Previous Close on Wednesday, March 19th, 2025

$ 142.05

-2.70 -1.87%

Open: 144.00
High: 144.23
Low: 141.20
Volume: 1,548,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 142.51 142.82 140.76 141.81 1,386,432 -0.24 -0.17
2025-03-19 144.00 144.23 141.20 142.05 1,548,381 -2.70 -1.87
2025-03-18 144.77 145.66 143.45 144.75 1,180,692 -0.07 -0.05
2025-03-17 144.41 146.77 143.01 144.82 1,645,700 +0.50 +0.35
2025-03-14 142.11 144.72 141.72 144.32 1,386,763 +1.78 +1.25
2025-03-13 141.46 143.58 140.06 142.54 1,598,610 +1.68 +1.19
2025-03-12 141.38 142.73 138.92 140.86 1,919,341 -2.57 -1.79
2025-03-11 148.79 149.03 143.26 143.43 1,772,143 -5.88 -3.94
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 146.77
On 2025-03-17		 140.76
On 2025-03-20		 -0.73 -0.51 146.77
On 2025-03-17		 140.76
On 2025-03-20		 -4.10 143.55
10D 152.07
On 2025-03-10		 138.61
On 2025-03-07		 3.63 2.63 152.07
On 2025-03-10		 138.92
On 2025-03-12		 -8.65 143.93
20D 152.07
On 2025-03-10		 128.17
On 2025-02-21		 13.14 10.21 152.07
On 2025-03-10		 138.92
On 2025-03-12		 -8.65 140.13
WTD 146.77
On 2025-03-17		 140.76
On 2025-03-20		 -2.51 -1.74 146.77
On 2025-03-17		 140.76
On 2025-03-20		 -4.10 143.36
MTD 152.07
On 2025-03-10		 135.10
On 2025-03-03		 5.84 4.30 152.07
On 2025-03-10		 138.92
On 2025-03-12		 -8.65 142.43
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

141.81 -0.24 -0.17 1,386,432