AWK: American Water Works Company Inc.

As of Friday, April 10th, 2026

$ 137.22

-2.03 -1.46%

Open: 138.99
High: 139.63
Low: 136.59
Volume: 1,726,654
Previous Close on Thursday, April 9th, 2026

$ 139.25

+2.89 +2.12%

Open: 136.05
High: 139.49
Low: 135.60
Volume: 2,729,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 138.99 139.63 136.59 137.22 1,726,654 -2.03 -1.46
2026-04-09 136.05 139.49 135.60 139.25 2,729,212 +2.89 +2.12
2026-04-08 133.00 136.42 130.86 136.36 3,005,939 +0.99 +0.73
2026-04-07 138.17 138.63 135.31 135.37 1,657,174 -2.54 -1.84
2026-04-06 137.91 138.56 137.20 137.91 945,032 -0.23 -0.17
2026-04-02 137.92 139.25 137.39 138.14 1,497,707 +1.35 +0.99
2026-04-01 135.08 137.46 135.08 136.79 1,728,949 +0.70 +0.51
2026-03-31 139.11 139.30 134.76 136.09 1,898,793 -2.73 -1.97
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 139.63
On 2026-04-10		 130.86
On 2026-04-08		 -0.92 -0.67 138.63
On 2026-04-07		 130.86
On 2026-04-08		 -5.61 137.22
10D 139.63
On 2026-04-10		 130.86
On 2026-04-08		 -0.29 -0.21 139.49
On 2026-03-30		 130.86
On 2026-04-08		 -6.19 137.28
20D 140.63
On 2026-03-13		 130.86
On 2026-04-08		 -1.03 -0.75 140.63
On 2026-03-13		 130.86
On 2026-04-08		 -6.95 137.05
WTD 139.63
On 2026-04-10		 130.86
On 2026-04-08		 -0.92 -0.67 138.63
On 2026-04-07		 130.86
On 2026-04-08		 -5.61 137.22
MTD 139.63
On 2026-04-10		 130.86
On 2026-04-08		 1.13 0.83 139.25
On 2026-04-02		 130.86
On 2026-04-08		 -6.03 137.29
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

137.22 -2.03 -1.46 1,726,654