AWK: American Water Works Company Inc.

As of Friday, April 19th, 2024

$ 118.52

+1.17 +1.00%

Open: 117.94
High: 119.39
Low: 117.65
Volume: 1,874,261
Previous Close on Thursday, April 18th, 2024

$ 117.35

+1.95 +1.69%

Open: 116.12
High: 117.57
Low: 115.09
Volume: 1,399,811
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 117.94 119.39 117.65 118.52 1,874,261 +1.17 +1.00
2024-04-18 116.12 117.57 115.09 117.35 1,399,811 +1.95 +1.69
2024-04-17 113.84 115.77 113.53 115.40 1,849,390 +1.58 +1.39
2024-04-16 115.45 115.45 113.34 113.82 2,230,799 -2.16 -1.86
2024-04-15 116.72 117.42 115.13 115.98 1,862,838 -0.59 -0.51
2024-04-12 117.87 117.87 115.97 116.57 1,072,104 -1.25 -1.06
2024-04-11 119.22 119.60 116.90 117.82 1,684,933 -0.49 -0.41
2024-04-10 118.99 119.33 117.03 118.31 2,354,484 -3.54 -2.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.39
On 2024-04-19
113.34
On 2024-04-16
1.95 1.67 117.42
On 2024-04-15
113.34
On 2024-04-16
-3.47 116.21
10D 122.21
On 2024-04-09
113.34
On 2024-04-16
0.00 0.00 122.21
On 2024-04-09
113.34
On 2024-04-16
-7.26 117.56
20D 122.50
On 2024-04-01
113.34
On 2024-04-16
0.31 0.26 122.50
On 2024-04-01
113.34
On 2024-04-16
-7.48 118.49
WTD 119.39
On 2024-04-19
113.34
On 2024-04-16
1.95 1.67 117.42
On 2024-04-15
113.34
On 2024-04-16
-3.47 116.21
MTD 122.50
On 2024-04-01
113.34
On 2024-04-16
-3.69 -3.02 122.50
On 2024-04-01
113.34
On 2024-04-16
-7.48 118.22
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94