AWK: American Water Works Company Inc.

As of Friday, April 26th, 2024

$ 120.78

-0.77 -0.63%

Open: 121.69
High: 122.21
Low: 120.76
Volume: 1,058,517
Previous Close on Thursday, April 25th, 2024

$ 121.55

+0.19 +0.16%

Open: 121.37
High: 122.37
Low: 119.93
Volume: 1,404,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 121.69 122.21 120.76 120.78 1,058,517 -0.77 -0.63
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
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		 117.67
On 2024-04-22		 2.26 1.91 122.37
On 2024-04-25		 120.76
On 2024-04-26		 -1.32 120.56
10D 122.37
On 2024-04-25		 113.34
On 2024-04-16		 4.21 3.61 117.42
On 2024-04-15		 113.34
On 2024-04-16		 -3.47 118.39
20D 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -1.43 -1.17 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -7.48 118.81
WTD 122.37
On 2024-04-25		 117.67
On 2024-04-22		 2.26 1.91 122.37
On 2024-04-25		 120.76
On 2024-04-26		 -1.32 120.56
MTD 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -1.43 -1.17 122.50
On 2024-04-01		 113.34
On 2024-04-16		 -7.48 118.81
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

120.78 -0.77 -0.63 1,058,517