AWK: American Water Works Company Inc.

As of Friday, September 18th, 2026

$ 135.90

-2.34 -1.69%

Open: 136.85
High: 137.32
Low: 135.44
Volume: 3,581,332
Previous Close on Thursday, September 17th, 2026

$ 138.24

+0.48 +0.35%

Open: 138.10
High: 138.54
Low: 136.29
Volume: 1,943,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 136.85 137.32 135.44 135.90 3,581,332 -2.34 -1.69
2026-09-17 138.10 138.54 136.29 138.24 1,943,740 +0.48 +0.35
2026-09-16 138.31 139.01 137.25 137.76 1,380,203 -0.26 -0.19
2026-09-15 138.76 139.34 137.55 138.02 1,545,672 -0.90 -0.65
2026-09-14 138.88 139.73 137.53 138.92 1,575,687 +1.23 +0.89
2026-09-11 140.47 140.95 137.27 137.69 1,392,364 -2.15 -1.54
2026-09-10 141.81 142.37 139.72 139.84 1,974,115 -0.49 -0.35
2026-09-09 140.53 142.04 139.77 140.33 2,122,903 -0.05 -0.04
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 139.73
On 2026-09-14		 135.44
On 2026-09-18		 -1.79 -1.30 139.73
On 2026-09-14		 135.44
On 2026-09-18		 -3.07 137.77
10D 142.37
On 2026-09-10		 135.44
On 2026-09-18		 -4.99 -3.54 142.37
On 2026-09-10		 135.44
On 2026-09-18		 -4.87 138.78
20D 142.37
On 2026-09-10		 135.04
On 2026-08-24		 -1.31 -0.95 142.37
On 2026-09-10		 135.44
On 2026-09-18		 -4.87 138.46
WTD 139.73
On 2026-09-14		 135.44
On 2026-09-18		 -1.79 -1.30 139.73
On 2026-09-14		 135.44
On 2026-09-18		 -3.07 137.77
MTD 142.37
On 2026-09-10		 135.44
On 2026-09-18		 -2.33 -1.69 142.37
On 2026-09-10		 135.44
On 2026-09-18		 -4.87 138.89
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

131.38 +0.54 +0.41 421,971
AMCX

AMC Networks Inc.

11.52 -0.25 -2.12 2,295,827
DY

Dycom Industries Inc.

291.80 +6.31 +2.21 1,149,028
KRC

Kilroy Realty Corporation

34.23 -0.19 -0.55 3,738,829
AWK

American Water Works Company Inc.

135.90 -2.34 -1.69 3,581,332