AWK: American Water Works Company Inc.

As of Friday, July 26th, 2024

$ 141.71

+1.61 +1.15%

Open: 141.09
High: 142.36
Low: 140.37
Volume: 645,034
Previous Close on Thursday, July 25th, 2024

$ 140.10

-2.30 -1.62%

Open: 143.00
High: 144.30
Low: 139.30
Volume: 1,007,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 141.09 142.36 140.37 141.71 645,034 +1.61 +1.15
2024-07-25 143.00 144.30 139.30 140.10 1,007,524 -2.30 -1.62
2024-07-24 141.11 143.41 140.74 142.40 986,139 +1.91 +1.36
2024-07-23 141.30 141.81 140.24 140.49 566,450 -1.31 -0.92
2024-07-22 140.91 142.25 140.55 141.80 543,486 +0.64 +0.45
2024-07-19 141.50 142.11 140.37 141.16 855,904 -0.19 -0.13
2024-07-18 141.74 144.26 140.52 141.35 835,228 -1.18 -0.83
2024-07-17 139.57 143.46 139.08 142.53 1,188,931 +3.45 +2.48
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 144.30
On 2024-07-25		 139.30
On 2024-07-25		 0.55 0.39 144.30
On 2024-07-25		 140.37
On 2024-07-26		 -2.72 141.30
10D 144.30
On 2024-07-25		 136.23
On 2024-07-15		 2.63 1.89 144.26
On 2024-07-18		 140.24
On 2024-07-23		 -2.79 140.70
20D 144.30
On 2024-07-25		 127.20
On 2024-07-01		 12.44 9.62 140.75
On 2024-07-12		 136.23
On 2024-07-15		 -3.21 135.92
WTD 144.30
On 2024-07-25		 139.30
On 2024-07-25		 0.55 0.39 144.30
On 2024-07-25		 140.37
On 2024-07-26		 -2.72 141.30
MTD 144.30
On 2024-07-25		 127.20
On 2024-07-01		 12.55 9.72 140.75
On 2024-07-12		 136.23
On 2024-07-15		 -3.21 136.28
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

141.71 +1.61 +1.15 645,034