AWK: American Water Works Company Inc.

As of Friday, October 30th, 2026

$ 144.37

+2.16 +1.52%

Open: 145.00
High: 146.62
Low: 143.86
Volume: 2,084,930
Previous Close on Thursday, October 29th, 2026

$ 142.21

+2.42 +1.73%

Open: 139.03
High: 142.66
Low: 139.03
Volume: 2,433,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 145.00 146.62 143.86 144.37 2,084,930 +2.16 +1.52
2026-10-29 139.03 142.66 139.03 142.21 2,433,548 +2.42 +1.73
2026-10-28 141.18 141.78 139.61 139.79 2,138,258 -1.31 -0.93
2026-10-27 140.71 141.59 139.29 141.10 1,519,682 -0.60 -0.42
2026-10-26 141.65 142.72 140.51 141.70 1,647,934 -1.05 -0.74
2026-10-23 143.00 144.14 141.67 142.75 1,977,804 -0.48 -0.34
2026-10-22 136.14 143.29 135.04 143.23 2,534,719 +8.47 +6.29
2026-10-21 135.54 136.85 134.75 134.76 1,835,655 -1.03 -0.76
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 146.62
On 2026-10-30		 139.03
On 2026-10-29		 1.62 1.13 142.72
On 2026-10-26		 139.03
On 2026-10-29		 -2.59 141.83
10D 146.62
On 2026-10-30		 132.74
On 2026-10-19		 9.43 6.99 144.14
On 2026-10-23		 139.03
On 2026-10-29		 -3.55 139.93
20D 146.62
On 2026-10-30		 126.34
On 2026-10-08		 14.12 10.84 144.14
On 2026-10-23		 139.03
On 2026-10-29		 -3.55 134.94
WTD 146.62
On 2026-10-30		 139.03
On 2026-10-29		 1.62 1.13 142.72
On 2026-10-26		 139.03
On 2026-10-29		 -2.59 141.83
MTD 146.62
On 2026-10-30		 126.34
On 2026-10-08		 14.90 11.51 144.14
On 2026-10-23		 139.03
On 2026-10-29		 -3.55 134.41
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

144.37 +2.16 +1.52 2,084,930