AWK: American Water Works Company Inc.

As of Wednesday, May 14th, 2025

$ 133.82

-0.02 -0.01%

Open: 134.13
High: 134.35
Low: 131.65
Volume: 1,994,385
Previous Close on Tuesday, May 13th, 2025

$ 133.84

-4.80 -3.46%

Open: 137.50
High: 138.06
Low: 133.29
Volume: 2,330,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 134.13 134.35 131.65 133.82 1,994,385 -0.02 -0.01
2025-05-13 137.50 138.06 133.29 133.84 2,330,742 -4.80 -3.46
2025-05-12 144.00 145.49 137.86 138.64 2,412,316 -8.30 -5.65
2025-05-09 145.41 147.08 144.47 146.94 724,525 +1.54 +1.06
2025-05-08 147.69 148.33 145.13 145.40 1,181,990 -2.68 -1.81
2025-05-07 149.06 150.29 148.05 148.08 1,041,123 -1.12 -0.75
2025-05-06 148.33 150.51 148.15 149.20 1,124,194 +1.05 +0.71
2025-05-05 147.83 148.56 145.87 148.15 841,799 +1.04 +0.71
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 148.33
On 2025-05-08		 131.65
On 2025-05-14		 -14.26 -9.63 148.33
On 2025-05-08		 131.65
On 2025-05-14		 -11.25 139.73
10D 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -13.19 -8.97 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -12.53 143.76
20D 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -13.06 -8.89 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -12.53 145.16
WTD 145.49
On 2025-05-12		 131.65
On 2025-05-14		 -13.12 -8.93 145.49
On 2025-05-12		 131.65
On 2025-05-14		 -9.51 135.43
MTD 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -13.19 -8.97 150.51
On 2025-05-06		 131.65
On 2025-05-14		 -12.53 143.76
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

133.82 -0.02 -0.01 1,994,385