AWK: American Water Works Company Inc.

As of Monday, August 31st, 2026

$ 138.23

-0.07 -0.05%

Open: 136.98
High: 138.89
Low: 136.36
Volume: 2,300,156
Previous Close on Friday, August 28th, 2026

$ 138.30

+1.61 +1.18%

Open: 137.00
High: 138.45
Low: 136.23
Volume: 1,908,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 136.98 138.89 136.36 138.23 2,276,939 -0.07 -0.05
2026-08-28 137.00 138.45 136.23 138.30 1,908,169 +1.61 +1.18
2026-08-27 136.05 138.26 135.27 136.69 2,364,123 -0.80 -0.58
2026-08-26 137.48 138.62 137.23 137.49 1,361,250 -0.11 -0.08
2026-08-25 139.00 139.80 137.10 137.60 1,932,389 -2.31 -1.65
2026-08-24 136.00 140.13 135.04 139.91 2,287,264 +4.52 +3.34
2026-08-21 136.81 137.39 135.26 135.39 1,925,882 -1.82 -1.33
2026-08-20 137.96 139.34 137.09 137.21 1,466,872 -1.50 -1.08
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 139.80
On 2026-08-25		 135.27
On 2026-08-27		 -1.68 -1.20 139.80
On 2026-08-25		 135.27
On 2026-08-27		 -3.24 137.66
10D 140.13
On 2026-08-24		 135.04
On 2026-08-24		 3.88 2.89 140.13
On 2026-08-24		 135.27
On 2026-08-27		 -3.47 137.58
20D 140.13
On 2026-08-24		 129.74
On 2026-08-04		 6.93 5.28 140.13
On 2026-08-24		 135.27
On 2026-08-27		 -3.47 136.38
WTD 138.89
On 2026-08-31		 136.36
On 2026-08-31		 -0.07 -0.05 -- -- -- 138.23
MTD 140.13
On 2026-08-24		 129.74
On 2026-08-04		 4.06 3.03 137.10
On 2026-08-03		 129.74
On 2026-08-04		 -5.36 136.14
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

108.24 +1.17 +1.09 612,616
FDN

First Trust Dow Jones Internet Index

292.49 -1.92 -0.65 138,111
AES

The AES Corporation

14.74 +0.01 +0.07 9,046,195
INDB

Independent Bank Corp.

81.18 -0.88 -1.07 147,667
AWK

American Water Works Company Inc.

138.23 -0.07 -0.05 2,300,156