AWK: American Water Works Company Inc.

As of Friday, September 22nd, 2023

$ 132.25

-1.30 -0.97%

Open: 133.50
High: 133.66
Low: 132.09
Volume: 1,071,887
Previous Close on Thursday, September 21st, 2023

$ 133.55

-3.65 -2.66%

Open: 136.52
High: 136.98
Low: 133.53
Volume: 1,000,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 133.50 133.66 132.09 132.25 1,071,887 -1.30 -0.97
2023-09-21 136.52 136.98 133.53 133.55 1,000,807 -3.65 -2.66
2023-09-20 138.41 139.01 136.83 137.20 711,145 -0.37 -0.27
2023-09-19 137.97 138.20 137.24 137.57 934,196 -0.85 -0.61
2023-09-18 139.06 139.18 137.70 138.42 773,463 -0.48 -0.35
2023-09-15 140.34 140.98 138.36 138.90 2,148,573 -2.08 -1.48
2023-09-14 139.94 141.15 139.79 140.98 870,222 +1.67 +1.20
2023-09-13 137.14 140.01 137.11 139.31 925,604 +1.75 +1.27
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 139.18
On 2023-09-18		 132.09
On 2023-09-22		 -6.65 -4.79 139.18
On 2023-09-18		 132.09
On 2023-09-22		 -5.09 135.80
10D 141.15
On 2023-09-14		 132.09
On 2023-09-22		 -5.48 -3.98 141.15
On 2023-09-14		 132.09
On 2023-09-22		 -6.42 137.40
20D 141.77
On 2023-08-30		 132.09
On 2023-09-22		 -6.00 -4.34 141.77
On 2023-08-30		 132.09
On 2023-09-22		 -6.83 137.91
WTD 139.18
On 2023-09-18		 132.09
On 2023-09-22		 -6.65 -4.79 139.18
On 2023-09-18		 132.09
On 2023-09-22		 -5.09 135.80
MTD 141.15
On 2023-09-14		 132.09
On 2023-09-22		 -6.49 -4.68 141.15
On 2023-09-14		 132.09
On 2023-09-22		 -6.42 137.29
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22