AWK: American Water Works Company Inc.

As of Wednesday, June 18th, 2025

$ 141.10

+0.18 +0.13%

Open: 141.01
High: 141.66
Low: 139.85
Volume: 976,151
Previous Close on Tuesday, June 17th, 2025

$ 140.92

+0.45 +0.32%

Open: 140.47
High: 141.13
Low: 138.38
Volume: 1,156,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 141.01 141.66 139.85 141.10 976,151 +0.18 +0.13
2025-06-17 140.47 141.13 138.38 140.92 1,156,798 +0.45 +0.32
2025-06-16 142.06 142.85 139.68 140.47 1,125,027 -0.97 -0.69
2025-06-13 142.23 143.16 141.14 141.44 741,142 +0.12 +0.08
2025-06-12 141.62 141.72 140.17 141.32 709,613 +0.71 +0.50
2025-06-11 141.34 142.09 140.19 140.61 825,929 -0.66 -0.47
2025-06-10 139.82 142.17 139.41 141.27 924,161 +1.46 +1.04
2025-06-09 139.39 140.29 137.40 139.81 894,884 -0.24 -0.17
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 143.16
On 2025-06-13		 138.38
On 2025-06-17		 0.49 0.35 143.16
On 2025-06-13		 138.38
On 2025-06-17		 -3.34 141.05
10D 143.16
On 2025-06-13		 137.40
On 2025-06-09		 2.26 1.63 143.16
On 2025-06-13		 138.38
On 2025-06-17		 -3.34 140.70
20D 144.65
On 2025-05-21		 137.40
On 2025-06-09		 -2.72 -1.89 144.65
On 2025-05-21		 137.40
On 2025-06-09		 -5.01 141.38
WTD 142.85
On 2025-06-16		 138.38
On 2025-06-17		 -0.34 -0.24 142.85
On 2025-06-16		 138.38
On 2025-06-17		 -3.13 140.83
MTD 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -1.87 -1.31 143.16
On 2025-06-02		 137.40
On 2025-06-09		 -4.02 140.78
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AJG

Arthur J. Gallagher & Co.

317.13 +1.00 +0.32 1,048,536
USFD

US Foods Holding Corp.

75.28 -0.34 -0.45 1,908,106
PACB

Pacific Biosciences of California Inc.

1.31 +0.01 +0.77 9,806,163
ASB

Associated Banc-Corp

22.87 +0.24 +1.06 1,093,126
AWK

American Water Works Company Inc.

141.10 +0.18 +0.13 976,151