AWK: American Water Works Company Inc.

As of Friday, March 31st, 2023

$ 146.49

+0.60 +0.41%

Open: 146.47
High: 147.25
Low: 144.53
Volume: 1,060,634
Previous Close on Thursday, March 30th, 2023

$ 145.89

+1.75 +1.21%

Open: 144.42
High: 146.01
Low: 144.20
Volume: 766,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 146.47 147.25 144.53 146.49 1,060,634 +0.60 +0.41
2023-03-30 144.42 146.01 144.20 145.89 766,909 +1.75 +1.21
2023-03-29 141.89 144.42 141.89 144.14 608,787 +2.92 +2.07
2023-03-28 141.25 143.23 140.76 141.22 675,410 -0.46 -0.32
2023-03-27 142.85 143.72 140.95 141.68 858,258 -0.16 -0.11
2023-03-24 137.28 141.93 136.80 141.84 837,643 +5.12 +3.74
2023-03-23 136.18 138.22 135.53 136.72 1,105,750 +0.34 +0.25
2023-03-22 138.37 140.10 136.36 136.38 1,058,370 -2.48 -1.79
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 147.25
On 2023-03-31		 140.76
On 2023-03-28		 4.65 3.28 143.72
On 2023-03-27		 140.76
On 2023-03-28		 -2.06 143.88
10D 147.25
On 2023-03-31		 135.53
On 2023-03-23		 4.68 3.30 143.12
On 2023-03-20		 135.53
On 2023-03-23		 -5.30 141.58
20D 147.25
On 2023-03-31		 132.87
On 2023-03-10		 6.79 4.86 141.28
On 2023-03-06		 132.87
On 2023-03-10		 -5.95 139.99
WTD 147.25
On 2023-03-31		 140.76
On 2023-03-28		 4.65 3.28 143.72
On 2023-03-27		 140.76
On 2023-03-28		 -2.06 143.88
MTD 147.25
On 2023-03-31		 132.87
On 2023-03-10		 6.11 4.35 141.28
On 2023-03-06		 132.87
On 2023-03-10		 -5.95 139.83
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index