AWK: American Water Works Company Inc.

As of Tuesday, December 30th, 2025

$ 131.13

+0.18 +0.14%

Open: 130.94
High: 131.84
Low: 130.70
Volume: 762,588
Previous Close on Monday, December 29th, 2025

$ 130.95

+0.40 +0.31%

Open: 130.88
High: 131.52
Low: 129.56
Volume: 732,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 130.94 131.84 130.70 131.13 762,581 +0.18 +0.14
2025-12-29 130.88 131.52 129.56 130.95 732,194 +0.40 +0.31
2025-12-26 131.33 131.52 130.23 130.55 563,411 -0.73 -0.56
2025-12-24 130.66 131.40 130.62 131.28 361,916 +0.53 +0.41
2025-12-23 131.55 131.73 130.46 130.75 868,993 -0.92 -0.70
2025-12-22 129.80 132.19 129.09 131.67 1,038,422 +1.42 +1.09
2025-12-19 132.68 132.68 130.22 130.25 2,961,897 -2.77 -2.08
2025-12-18 132.76 134.64 132.55 133.02 1,756,844 -0.99 -0.74
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 131.84
On 2025-12-30		 129.56
On 2025-12-29		 -0.54 -0.41 131.73
On 2025-12-23		 129.56
On 2025-12-29		 -1.65 130.93
10D 135.53
On 2025-12-16		 129.09
On 2025-12-22		 -3.00 -2.24 135.53
On 2025-12-16		 129.09
On 2025-12-22		 -4.75 131.63
20D 135.53
On 2025-12-16		 127.51
On 2025-12-10		 0.13 0.10 135.53
On 2025-12-16		 129.09
On 2025-12-22		 -4.75 130.88
WTD 131.84
On 2025-12-30		 129.56
On 2025-12-29		 0.58 0.44 131.52
On 2025-12-29		 131.52
On 2025-12-29		 0.00 131.04
MTD 135.53
On 2025-12-16		 127.51
On 2025-12-10		 0.13 0.10 135.53
On 2025-12-16		 129.09
On 2025-12-22		 -4.75 130.88
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

131.13 +0.18 +0.14 762,588