AWK: American Water Works Company Inc.

As of Thursday, April 25th, 2024

$ 121.55

+0.19 +0.16%

Open: 121.37
High: 122.37
Low: 119.93
Volume: 1,404,208
Previous Close on Wednesday, April 24th, 2024

$ 121.36

+1.49 +1.24%

Open: 118.79
High: 121.66
Low: 118.15
Volume: 1,271,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 121.37 122.37 119.93 121.55 1,404,208 +0.19 +0.16
2024-04-24 118.79 121.66 118.15 121.36 1,271,510 +1.49 +1.24
2024-04-23 119.31 120.55 119.02 119.87 1,179,656 +0.61 +0.51
2024-04-22 118.60 119.79 117.67 119.26 1,186,875 +0.74 +0.62
2024-04-19 117.94 119.39 117.65 118.52 1,874,261 +1.17 +1.00
2024-04-18 116.12 117.57 115.09 117.35 1,399,811 +1.95 +1.69
2024-04-17 113.84 115.77 113.53 115.40 1,849,390 +1.58 +1.39
2024-04-16 115.45 115.45 113.34 113.82 2,230,799 -2.16 -1.86
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 122.37
On 2024-04-25		 117.65
On 2024-04-19		 4.20 3.58 119.39
On 2024-04-19		 119.39
On 2024-04-19		 0.00 120.11
10D 122.37
On 2024-04-25		 113.34
On 2024-04-16		 3.73 3.17 117.87
On 2024-04-12		 113.34
On 2024-04-16		 -3.84 117.97
20D 122.50
On 2024-04-01		 113.34
On 2024-04-16		 0.05 0.04 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -7.48 118.88
WTD 122.37
On 2024-04-25		 117.67
On 2024-04-22		 3.03 2.56 119.79
On 2024-04-22		 119.79
On 2024-04-22		 0.00 120.51
MTD 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -0.66 -0.54 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -7.48 118.70
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

121.55 +0.19 +0.16 1,404,208