AWK: American Water Works Company Inc.

As of Friday, May 22nd, 2026

$ 125.20

+1.32 +1.07%

Open: 124.00
High: 125.67
Low: 123.45
Volume: 1,121,432
Previous Close on Thursday, May 21st, 2026

$ 123.88

+1.52 +1.24%

Open: 122.50
High: 124.13
Low: 121.94
Volume: 1,279,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 124.00 125.67 123.45 125.20 1,121,432 +1.32 +1.07
2026-05-21 122.50 124.13 121.94 123.88 1,279,997 +1.52 +1.24
2026-05-20 123.65 124.83 121.99 122.36 1,844,808 -1.80 -1.45
2026-05-19 124.97 126.32 123.85 124.16 1,662,251 -0.67 -0.54
2026-05-18 125.14 126.63 123.52 124.83 1,898,801 +0.54 +0.43
2026-05-15 126.31 126.86 124.26 124.29 2,844,484 -1.69 -1.34
2026-05-14 127.24 127.79 125.95 125.98 1,285,990 -1.39 -1.09
2026-05-13 126.25 127.67 125.46 127.37 1,670,090 -0.28 -0.22
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 126.63
On 2026-05-18		 121.94
On 2026-05-21		 0.91 0.73 126.63
On 2026-05-18		 121.94
On 2026-05-21		 -3.70 124.09
10D 127.98
On 2026-05-12		 121.94
On 2026-05-21		 0.15 0.12 127.98
On 2026-05-12		 121.94
On 2026-05-21		 -4.72 125.17
20D 136.75
On 2026-04-30		 121.94
On 2026-05-21		 -7.22 -5.45 136.75
On 2026-04-30		 121.94
On 2026-05-21		 -10.83 126.70
WTD 126.63
On 2026-05-18		 121.94
On 2026-05-21		 0.91 0.73 126.63
On 2026-05-18		 121.94
On 2026-05-21		 -3.70 124.09
MTD 129.48
On 2026-05-01		 121.94
On 2026-05-21		 -3.22 -2.51 129.48
On 2026-05-01		 121.94
On 2026-05-21		 -5.83 125.56
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

126.52 -0.50 -0.39 123,775
GSK

GlaxoSmithKline plc

51.38 -0.15 -0.29 3,153,631
AWK

American Water Works Company Inc.

125.20 +1.32 +1.07 1,121,432