AWK: American Water Works Company Inc.

As of Friday, November 21st, 2025

$ 132.74

+4.61 +3.60%

Open: 129.06
High: 133.98
Low: 127.94
Volume: 3,642,493
Previous Close on Thursday, November 20th, 2025

$ 128.13

+1.01 +0.79%

Open: 127.31
High: 128.32
Low: 125.91
Volume: 2,057,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 129.06 133.98 127.94 132.74 3,642,493 +4.61 +3.60
2025-11-20 127.31 128.32 125.91 128.13 2,057,616 +1.01 +0.79
2025-11-19 129.70 130.24 126.74 127.12 1,884,890 -2.79 -2.15
2025-11-18 132.90 133.31 129.51 129.91 1,782,417 -2.77 -2.09
2025-11-17 132.31 133.26 131.46 132.68 2,082,143 +1.06 +0.81
2025-11-14 132.65 133.98 130.74 131.62 1,925,886 +0.16 +0.12
2025-11-13 128.61 132.22 128.00 131.46 2,157,946 +1.69 +1.30
2025-11-12 129.96 130.36 129.01 129.77 1,510,617 -0.24 -0.18
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 133.98
On 2025-11-21		 125.91
On 2025-11-20		 1.12 0.85 133.31
On 2025-11-18		 125.91
On 2025-11-20		 -5.55 130.12
10D 133.98
On 2025-11-14		 125.91
On 2025-11-20		 1.90 1.45 133.98
On 2025-11-14		 125.91
On 2025-11-20		 -6.02 130.24
20D 140.50
On 2025-10-27		 123.90
On 2025-10-31		 -8.85 -6.25 140.50
On 2025-10-27		 123.90
On 2025-10-31		 -11.81 130.29
WTD 133.98
On 2025-11-21		 125.91
On 2025-11-20		 1.12 0.85 133.31
On 2025-11-18		 125.91
On 2025-11-20		 -5.55 130.12
MTD 133.98
On 2025-11-14		 125.49
On 2025-11-03		 4.31 3.36 133.98
On 2025-11-14		 125.91
On 2025-11-20		 -6.02 129.85
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

132.74 +4.61 +3.60 3,642,493