AWK: American Water Works Company Inc.

As of Friday, February 27th, 2026

$ 136.03

+1.71 +1.27%

Open: 135.26
High: 137.72
Low: 134.47
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 134.32

+0.10 +0.07%

Open: 134.66
High: 135.18
Low: 133.22
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 135.26 137.72 134.47 136.03 0 +1.71 +1.27
2026-02-26 134.66 135.18 133.22 134.32 0 +0.10 +0.07
2026-02-25 133.62 134.32 131.35 134.22 0 +0.14 +0.10
2026-02-24 133.26 134.11 131.75 134.08 0 +1.16 +0.87
2026-02-23 130.41 133.19 130.20 132.92 0 +3.55 +2.74
2026-02-20 132.28 132.50 129.22 129.37 2,332,988 -1.99 -1.51
2026-02-19 132.10 134.21 129.18 131.36 1,577,153 +0.20 +0.15
2026-02-18 132.37 134.60 130.44 131.16 2,356,726 -2.35 -1.76
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 137.72
On 2026-02-27		 130.20
On 2026-02-23		 6.66 5.15 133.19
On 2026-02-23		 133.19
On 2026-02-23		 0.00 134.31
10D 137.72
On 2026-02-27		 127.85
On 2026-02-13		 7.66 5.97 135.00
On 2026-02-17		 129.18
On 2026-02-19		 -4.31 133.05
20D 137.72
On 2026-02-27		 121.28
On 2026-02-09		 7.03 5.45 129.92
On 2026-02-03		 121.28
On 2026-02-09		 -6.65 129.32
WTD 137.72
On 2026-02-27		 130.20
On 2026-02-23		 6.66 5.15 133.19
On 2026-02-23		 133.19
On 2026-02-23		 0.00 134.31
MTD 137.72
On 2026-02-27		 121.28
On 2026-02-09		 6.90 5.34 129.92
On 2026-02-03		 121.28
On 2026-02-09		 -6.65 129.33
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

126.05 -2.80 -2.17
AWK

American Water Works Company Inc.

136.03 +1.71 +1.27