AWK: American Water Works Company Inc.

As of Friday, May 30th, 2025

$ 141.54

-- 0 0%

Open: 141.54
High: 141.54
Low: 141.54
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 141.54

+0.67 +0.48%

Open: 140.00
High: 141.99
Low: 139.70
Volume: 1,097,039
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-05-29 140.00 141.99 139.70 141.54 1,097,039 +0.67 +0.48
2025-05-28 142.45 142.97 140.43 140.87 919,579 -2.27 -1.59
2025-05-27 143.63 144.16 142.77 143.14 1,093,031 -0.47 -0.33
2025-05-23 143.40 143.91 141.40 143.61 740,244 +1.76 +1.24
2025-05-22 143.00 143.52 140.67 141.85 1,163,299 -1.63 -1.14
2025-05-21 143.73 144.65 142.75 143.48 1,699,331 -0.34 -0.24
2025-05-20 143.20 144.29 142.18 143.82 1,118,995 +0.11 +0.08
2025-05-19 142.22 143.77 141.90 143.71 956,618 +1.15 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.16
On 2025-05-27
139.70
On 2025-05-29
-1.94 -1.35 144.16
On 2025-05-27
139.70
On 2025-05-29
-3.10 142.20
10D 144.65
On 2025-05-21
134.79
On 2025-05-15
7.72 5.77 144.65
On 2025-05-21
139.70
On 2025-05-29
-3.43 142.50
20D 150.51
On 2025-05-06
131.65
On 2025-05-14
-5.47 -3.72 150.51
On 2025-05-06
131.65
On 2025-05-14
-12.53 143.13
WTD 144.16
On 2025-05-27
139.70
On 2025-05-29
-2.07 -1.44 144.16
On 2025-05-27
139.70
On 2025-05-29
-3.10 141.85
MTD 150.51
On 2025-05-06
131.65
On 2025-05-14
-5.47 -3.72 150.51
On 2025-05-06
131.65
On 2025-05-14
-12.53 143.13
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,932
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,238
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,034,865
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,257.12 +41.39 +0.10 126,726,192
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,455,455
SPX

S&P 500 Index

5,906.79 -5.38 -0.09
OEX

S&P 100 Index

2,883.52 -2.08 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,328.68 -35.28 -0.17
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.18 -3.39 -0.10
RUT

Russell 2000 Index

2,067.05 -7.73 -0.37
RUA

Russell 3000 Index

3,356.43 -3.91 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.78 -10.28 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

98.51 0.00 0.00
BLK

BlackRock Inc.

976.32 0.00 0.00
AWK

American Water Works Company Inc.

141.54 0.00 0.00