AWK: American Water Works Company Inc.

As of Tuesday, March 11th, 2025

$ 143.43

-5.88 -3.94%

Open: 148.79
High: 149.03
Low: 143.26
Volume: 1,772,143
Previous Close on Monday, March 10th, 2025

$ 149.31

+3.91 +2.69%

Open: 146.18
High: 152.07
Low: 145.79
Volume: 3,044,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 148.79 149.03 143.26 143.43 1,772,143 -5.88 -3.94
2025-03-10 146.18 152.07 145.79 149.31 3,044,129 +3.91 +2.69
2025-03-07 138.81 145.99 138.61 145.40 2,701,876 +7.22 +5.23
2025-03-06 138.27 138.94 135.25 138.18 1,441,098 +0.36 +0.26
2025-03-05 138.17 140.30 137.26 137.82 1,465,680 -1.38 -0.99
2025-03-04 139.67 142.10 138.70 139.20 2,385,791 -0.37 -0.27
2025-03-03 135.19 139.64 135.10 139.57 1,191,528 +3.60 +2.65
2025-02-28 136.05 137.56 134.56 135.97 2,339,086 +1.95 +1.46
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 152.07
On 2025-03-10		 135.25
On 2025-03-06		 4.23 3.04 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -5.79 142.83
10D 152.07
On 2025-03-10		 133.17
On 2025-02-27		 6.18 4.50 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -5.79 139.80
20D 152.07
On 2025-03-10		 122.19
On 2025-02-11		 20.32 16.51 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -5.79 134.39
WTD 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -1.97 -1.35 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -5.79 146.37
MTD 152.07
On 2025-03-10		 135.10
On 2025-03-03		 7.46 5.49 152.07
On 2025-03-10		 143.26
On 2025-03-11		 -5.79 141.84
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

143.43 -5.88 -3.94 1,772,143