AWK: American Water Works Company Inc.

As of Friday, August 22nd, 2025

$ 146.20

+0.33 +0.23%

Open: 146.45
High: 147.84
Low: 145.12
Volume: 954,326
Previous Close on Thursday, August 21st, 2025

$ 145.87

+0.25 +0.17%

Open: 145.31
High: 146.22
Low: 145.25
Volume: 848,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 146.45 147.84 145.12 146.20 954,326 +0.33 +0.23
2025-08-21 145.31 146.22 145.25 145.87 848,879 +0.25 +0.17
2025-08-20 146.07 147.87 145.36 145.62 1,107,422 +0.41 +0.28
2025-08-19 142.92 145.28 142.92 145.21 1,562,505 +2.55 +1.79
2025-08-18 144.32 144.80 142.63 142.66 881,238 -1.26 -0.88
2025-08-15 142.94 144.98 142.89 143.92 923,760 +0.51 +0.36
2025-08-14 143.80 144.24 142.78 143.41 1,085,037 -0.32 -0.22
2025-08-13 142.08 143.77 141.77 143.73 1,174,035 +1.64 +1.15
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 147.87
On 2025-08-20		 142.63
On 2025-08-18		 2.28 1.58 147.87
On 2025-08-20		 145.12
On 2025-08-22		 -1.86 145.11
10D 147.87
On 2025-08-20		 140.68
On 2025-08-12		 0.84 0.58 146.20
On 2025-08-11		 140.68
On 2025-08-12		 -3.78 144.43
20D 147.87
On 2025-08-20		 137.50
On 2025-07-31		 5.88 4.19 147.65
On 2025-08-04		 140.68
On 2025-08-12		 -4.72 143.49
WTD 147.87
On 2025-08-20		 142.63
On 2025-08-18		 2.28 1.58 147.87
On 2025-08-20		 145.12
On 2025-08-22		 -1.86 145.11
MTD 147.87
On 2025-08-20		 140.68
On 2025-08-12		 5.96 4.25 147.65
On 2025-08-04		 140.68
On 2025-08-12		 -4.72 144.39
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877
FIVE

Five Below Inc.

141.81 +0.03 +0.02 1,181,927
EXP

Eagle Materials Inc.

239.07 +12.24 +5.40 430,921
CCRN

Cross Country Healthcare Inc.

14.15 +0.56 +4.12 240,427
AWK

American Water Works Company Inc.

146.20 +0.33 +0.23 954,326