AWK: American Water Works Company Inc.

As of Wednesday, July 9th, 2025

$ 141.80

+0.78 +0.55%

Open: 140.82
High: 142.21
Low: 139.91
Volume: 1,413,298
Previous Close on Tuesday, July 8th, 2025

$ 141.02

+1.06 +0.76%

Open: 138.61
High: 141.19
Low: 137.00
Volume: 1,356,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 140.82 142.21 139.91 141.80 1,413,298 +0.78 +0.55
2025-07-08 138.61 141.19 137.00 141.02 1,356,216 +1.06 +0.76
2025-07-07 140.01 140.49 138.91 139.96 887,994 -0.09 -0.06
2025-07-03 140.47 141.31 139.60 140.05 683,722 -0.26 -0.19
2025-07-02 142.03 142.49 140.09 140.31 1,205,345 -2.25 -1.58
2025-07-01 139.37 143.18 139.06 142.56 1,397,705 +3.45 +2.48
2025-06-30 138.04 139.19 137.43 139.11 1,298,084 +1.19 +0.86
2025-06-27 137.71 138.83 136.75 137.92 1,564,672 -0.50 -0.36
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 142.49
On 2025-07-02		 137.00
On 2025-07-08		 -0.76 -0.53 142.49
On 2025-07-02		 137.00
On 2025-07-08		 -3.85 140.63
10D 143.18
On 2025-07-01		 136.75
On 2025-06-27		 -0.38 -0.27 143.18
On 2025-07-01		 137.00
On 2025-07-08		 -4.32 140.12
20D 144.09
On 2025-06-23		 136.75
On 2025-06-27		 1.99 1.42 144.09
On 2025-06-23		 136.75
On 2025-06-27		 -5.09 140.79
WTD 142.21
On 2025-07-09		 137.00
On 2025-07-08		 1.75 1.25 140.49
On 2025-07-07		 140.49
On 2025-07-07		 0.00 140.93
MTD 143.18
On 2025-07-01		 137.00
On 2025-07-08		 2.69 1.93 143.18
On 2025-07-01		 137.00
On 2025-07-08		 -4.32 140.95
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

70.78 -0.27 -0.38 358,539
AWK

American Water Works Company Inc.

141.80 +0.78 +0.55 1,413,298