AWK: American Water Works Company Inc.

As of Friday, September 6th, 2024

$ 143.94

-0.57 -0.39%

Open: 144.91
High: 145.56
Low: 143.56
Volume: 871,862
Previous Close on Thursday, September 5th, 2024

$ 144.51

+0.36 +0.25%

Open: 145.08
High: 145.39
Low: 143.96
Volume: 684,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 144.91 145.56 143.56 143.94 871,862 -0.57 -0.39
2024-09-05 145.08 145.39 143.96 144.51 684,921 +0.36 +0.25
2024-09-04 143.82 145.71 142.99 144.15 831,633 +0.67 +0.47
2024-09-03 142.85 145.24 142.52 143.48 879,484 +0.36 +0.25
2024-08-30 142.19 143.52 141.06 143.12 1,799,468 +1.30 +0.92
2024-08-29 141.86 142.41 140.73 141.82 810,656 +0.05 +0.04
2024-08-28 140.83 143.34 139.81 141.77 976,657 +1.60 +1.14
2024-08-27 140.51 141.72 139.69 140.17 552,462 -0.89 -0.63
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 145.71
On 2024-09-04		 141.06
On 2024-08-30		 2.12 1.49 145.71
On 2024-09-04		 143.56
On 2024-09-06		 -1.48 143.84
10D 145.71
On 2024-09-04		 139.55
On 2024-08-23		 3.92 2.80 143.34
On 2024-08-28		 140.73
On 2024-08-29		 -1.82 142.44
20D 145.71
On 2024-09-04		 138.89
On 2024-08-22		 -0.77 -0.53 145.01
On 2024-08-09		 138.89
On 2024-08-22		 -4.22 141.95
WTD 145.71
On 2024-09-04		 142.52
On 2024-09-03		 0.82 0.57 145.71
On 2024-09-04		 143.56
On 2024-09-06		 -1.48 144.02
MTD 145.71
On 2024-09-04		 142.52
On 2024-09-03		 0.82 0.57 145.71
On 2024-09-04		 143.56
On 2024-09-06		 -1.48 144.02
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

143.94 -0.57 -0.39 871,862