AWK: American Water Works Company Inc.

As of Wednesday, July 2nd, 2025

$ 140.31

-2.25 -1.58%

Open: 142.03
High: 142.49
Low: 140.09
Volume: 1,205,345
Previous Close on Tuesday, July 1st, 2025

$ 142.56

+3.45 +2.48%

Open: 139.37
High: 143.18
Low: 139.06
Volume: 1,397,705
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-02 142.03 142.49 140.09 140.31 1,205,345 -2.25 -1.58
2025-07-01 139.37 143.18 139.06 142.56 1,397,705 +3.45 +2.48
2025-06-30 138.04 139.19 137.43 139.11 1,298,084 +1.19 +0.86
2025-06-27 137.71 138.83 136.75 137.92 1,564,672 -0.50 -0.36
2025-06-26 140.57 140.92 137.89 138.42 928,539 -1.63 -1.16
2025-06-25 141.20 141.72 139.28 140.05 1,077,937 -2.13 -1.50
2025-06-24 142.89 143.46 141.82 142.18 934,224 -1.81 -1.26
2025-06-23 142.03 144.09 142.00 143.99 858,865 +2.74 +1.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.18
On 2025-07-01
136.75
On 2025-06-27
0.26 0.19 140.92
On 2025-06-26
136.75
On 2025-06-27
-2.96 139.66
10D 144.09
On 2025-06-23
136.75
On 2025-06-27
-0.61 -0.43 144.09
On 2025-06-23
136.75
On 2025-06-27
-5.09 140.69
20D 144.09
On 2025-06-23
136.75
On 2025-06-27
-1.55 -1.09 144.09
On 2025-06-23
136.75
On 2025-06-27
-5.09 140.58
WTD 143.18
On 2025-07-01
137.43
On 2025-06-30
2.39 1.73 143.18
On 2025-07-01
140.09
On 2025-07-02
-2.16 140.66
MTD 143.18
On 2025-07-01
139.06
On 2025-07-01
1.20 0.86 143.18
On 2025-07-01
140.09
On 2025-07-02
-2.16 141.44
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

140.31 -2.25 -1.58 1,205,345