AWK: American Water Works Company Inc.

As of Wednesday, November 20th, 2024

$ 137.89

-0.31 -0.22%

Open: 138.63
High: 139.17
Low: 137.60
Volume: 1,094,890
Previous Close on Tuesday, November 19th, 2024

$ 138.20

+1.53 +1.12%

Open: 138.04
High: 138.40
Low: 136.19
Volume: 1,575,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 138.63 139.17 137.60 137.89 1,094,890 -0.31 -0.22
2024-11-19 138.04 138.40 136.19 138.20 1,575,860 +1.53 +1.12
2024-11-18 133.47 136.89 133.18 136.67 1,372,237 +2.44 +1.82
2024-11-15 132.23 134.38 131.75 134.23 1,590,373 +2.21 +1.67
2024-11-14 132.89 133.41 131.89 132.02 980,299 -0.42 -0.32
2024-11-13 133.37 133.97 131.75 132.44 1,260,258 +0.01 +0.01
2024-11-12 133.87 133.87 132.23 132.43 930,069 -2.34 -1.74
2024-11-11 135.31 136.54 134.50 134.77 888,156 -1.32 -0.97
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 139.17
On 2024-11-20		 131.75
On 2024-11-15		 5.45 4.12 133.41
On 2024-11-14		 133.41
On 2024-11-14		 0.00 135.80
10D 139.17
On 2024-11-20		 131.75
On 2024-11-13		 4.31 3.23 136.54
On 2024-11-11		 131.75
On 2024-11-13		 -3.51 134.76
20D 142.97
On 2024-10-24		 131.52
On 2024-11-06		 -4.23 -2.98 142.97
On 2024-10-24		 131.52
On 2024-11-06		 -8.01 135.77
WTD 139.17
On 2024-11-20		 133.18
On 2024-11-18		 3.66 2.73 136.89
On 2024-11-18		 136.89
On 2024-11-18		 0.00 137.59
MTD 139.17
On 2024-11-20		 131.52
On 2024-11-06		 -0.22 -0.16 138.89
On 2024-11-01		 131.52
On 2024-11-06		 -5.31 134.97
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XLRE

Real Estate Select Sector SPDR Fund

43.47 -0.07 -0.16 3,189,265
STE

STERIS plc

212.25 +0.25 +0.12 754,885
AWK

American Water Works Company Inc.

137.89 -0.31 -0.22 1,094,890