AWK: American Water Works Company Inc.

As of Monday, March 18th, 2024

$ 117.23

+0.09 +0.08%

Open: 117.15
High: 118.21
Low: 116.38
Volume: 1,394,509
Previous Close on Friday, March 15th, 2024

$ 117.14

-1.34 -1.13%

Open: 117.02
High: 118.40
Low: 116.65
Volume: 4,764,555
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 117.15 118.21 116.38 117.23 1,394,509 +0.09 +0.08
2024-03-15 117.02 118.40 116.65 117.14 4,764,555 -1.34 -1.13
2024-03-14 120.12 120.65 117.46 118.48 1,344,826 -2.06 -1.71
2024-03-13 118.98 121.56 118.66 120.54 1,293,502 +1.36 +1.14
2024-03-12 119.53 120.73 118.23 119.18 1,747,337 -1.15 -0.96
2024-03-11 118.06 121.07 118.06 120.33 1,558,558 +1.89 +1.60
2024-03-08 119.93 120.00 117.84 118.44 2,232,326 -0.17 -0.14
2024-03-07 119.56 120.42 118.08 118.61 2,097,323 -1.70 -1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 121.56
On 2024-03-13
116.38
On 2024-03-18
-3.10 -2.58 121.56
On 2024-03-13
116.38
On 2024-03-18
-4.26 118.51
10D 122.41
On 2024-03-05
116.38
On 2024-03-18
-4.47 -3.67 122.41
On 2024-03-05
116.38
On 2024-03-18
-4.93 118.95
20D 123.23
On 2024-02-20
116.38
On 2024-03-18
-5.59 -4.55 123.23
On 2024-02-20
116.38
On 2024-03-18
-5.55 119.22
WTD 118.21
On 2024-03-18
116.38
On 2024-03-18
0.09 0.08 -- -- -- 117.23
MTD 122.41
On 2024-03-05
116.38
On 2024-03-18
-1.31 -1.11 122.41
On 2024-03-05
116.38
On 2024-03-18
-4.93 119.24
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

117.23 +0.09 +0.08 1,394,509