AWK: American Water Works Company Inc.

As of Wednesday, April 16th, 2025

$ 146.40

-0.48 -0.33%

Open: 148.21
High: 148.52
Low: 146.16
Volume: 1,124,572
Previous Close on Tuesday, April 15th, 2025

$ 146.88

-1.95 -1.31%

Open: 149.66
High: 149.66
Low: 146.72
Volume: 1,471,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 148.21 148.52 146.16 146.40 1,124,572 -0.48 -0.33
2025-04-15 149.66 149.66 146.72 146.88 1,471,114 -1.95 -1.31
2025-04-14 145.32 149.44 145.32 148.83 1,090,957 +2.74 +1.88
2025-04-11 143.24 146.79 142.06 146.09 1,548,977 +2.94 +2.05
2025-04-10 139.30 144.59 138.49 143.15 1,973,934 +4.15 +2.99
2025-04-09 139.53 145.33 137.41 139.00 2,984,178 -1.87 -1.33
2025-04-08 144.39 144.39 139.20 140.87 2,551,738 -1.49 -1.05
2025-04-07 145.06 147.54 141.97 142.36 3,007,583 -4.87 -3.31
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 149.66
On 2025-04-15		 138.49
On 2025-04-10		 7.40 5.32 149.66
On 2025-04-15		 146.16
On 2025-04-16		 -2.34 146.27
10D 155.50
On 2025-04-04		 137.41
On 2025-04-09		 0.21 0.14 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -11.64 145.28
20D 155.50
On 2025-04-04		 136.94
On 2025-03-25		 4.35 3.06 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -11.64 144.29
WTD 149.66
On 2025-04-15		 145.32
On 2025-04-14		 0.31 0.21 149.66
On 2025-04-15		 146.16
On 2025-04-16		 -2.34 147.37
MTD 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -1.12 -0.76 155.50
On 2025-04-04		 137.41
On 2025-04-09		 -11.64 145.50
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

121.70 -0.78 -0.64 604,512
IPG

The Interpublic Group of Companies Inc.

23.27 -1.87 -7.44 9,930,344
WAB

Wabtec Corporation

169.71 -2.88 -1.67 759,553
GSK

GlaxoSmithKline plc

35.37 -0.31 -0.87 2,897,544
AWK

American Water Works Company Inc.

146.40 -0.48 -0.33 1,124,572