AWK: American Water Works Company Inc.

As of Friday, June 13th, 2025

$ 141.44

+0.12 +0.08%

Open: 142.23
High: 143.16
Low: 141.14
Volume: 741,142
Previous Close on Thursday, June 12th, 2025

$ 141.32

+0.71 +0.50%

Open: 141.62
High: 141.72
Low: 140.17
Volume: 709,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 142.23 143.16 141.14 141.44 741,142 +0.12 +0.08
2025-06-12 141.62 141.72 140.17 141.32 709,613 +0.71 +0.50
2025-06-11 141.34 142.09 140.19 140.61 825,929 -0.66 -0.47
2025-06-10 139.82 142.17 139.41 141.27 924,161 +1.46 +1.04
2025-06-09 139.39 140.29 137.40 139.81 894,884 -0.24 -0.17
2025-06-06 140.17 141.44 139.41 140.05 719,107 +0.03 +0.02
2025-06-05 139.19 140.42 138.53 140.02 793,544 +1.18 +0.85
2025-06-04 141.76 141.76 138.81 138.84 1,425,981 -3.02 -2.13
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 143.16
On 2025-06-13		 137.40
On 2025-06-09		 1.39 0.99 142.17
On 2025-06-10		 140.17
On 2025-06-12		 -1.41 140.89
10D 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -1.53 -1.07 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -4.02 140.76
20D 144.65
On 2025-05-21		 137.40
On 2025-06-09		 1.07 0.76 144.65
On 2025-05-21		 137.40
On 2025-06-09		 -5.01 141.76
WTD 143.16
On 2025-06-13		 137.40
On 2025-06-09		 1.39 0.99 142.17
On 2025-06-10		 140.17
On 2025-06-12		 -1.41 140.89
MTD 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -1.53 -1.07 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -4.02 140.76
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

9.99 -0.15 -1.48 1,193,298
WAB

Wabtec Corporation

201.70 -2.16 -1.06 589,328
EXP

Eagle Materials Inc.

195.95 -6.62 -3.27 282,762
AWK

American Water Works Company Inc.

141.44 +0.12 +0.08 741,142