AWK: American Water Works Company Inc.

As of Monday, November 10th, 2025

$ 128.19

B: 128.11 X 200
A: 128.27 X 200

-2.66 -2.03%

Open: 129.71
High: 130.36
Low: 128.01
Volume: 566,177
Previous Close on Friday, November 7th, 2025

$ 130.84

+1.34 +1.03%

Open: 130.19
High: 131.59
Low: 129.71
Volume: 1,446,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 130.19 131.59 129.71 130.84 1,446,420 +1.34 +1.03
2025-11-06 131.17 132.44 129.31 129.50 1,414,444 -1.47 -1.12
2025-11-05 130.02 132.58 129.40 130.97 2,952,359 +2.89 +2.26
2025-11-04 127.40 129.66 126.79 128.08 2,664,201 +2.11 +1.68
2025-11-03 128.28 128.42 125.49 125.97 1,800,504 -2.46 -1.92
2025-10-31 125.77 128.75 123.90 128.43 2,765,751 +1.73 +1.37
2025-10-30 130.13 131.05 126.45 126.70 2,287,585 -3.36 -2.58
2025-10-29 133.86 134.46 129.96 130.06 2,209,645 -4.75 -3.52
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 132.58
On 2025-11-05		 125.49
On 2025-11-03		 2.41 1.88 132.58
On 2025-11-05		 129.31
On 2025-11-06		 -2.47 129.07
10D 140.50
On 2025-10-27		 123.90
On 2025-10-31		 -10.75 -7.59 140.50
On 2025-10-27		 123.90
On 2025-10-31		 -11.81 130.34
20D 145.64
On 2025-10-21		 123.90
On 2025-10-31		 -12.14 -8.49 145.64
On 2025-10-21		 123.90
On 2025-10-31		 -14.93 136.58
WTD 132.58
On 2025-11-05		 125.49
On 2025-11-03		 2.41 1.88 132.58
On 2025-11-05		 129.31
On 2025-11-06		 -2.47 129.07
MTD 132.58
On 2025-11-05		 125.49
On 2025-11-03		 2.41 1.88 132.58
On 2025-11-05		 129.31
On 2025-11-06		 -2.47 129.07
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.15 +3.88 +1.26 1,211,275
KO

The Coca-Cola Company

69.91 -0.64 -0.90 7,171,153
PFE

Pfizer Inc.

23.98 -0.45 -1.84 66,294,663
VZ

Verizon Communications Inc.

39.61 -0.42 -1.05 9,194,896
VIX

CBOE Volatility Index

18.03 -1.05 -5.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,073.76 +86.66 +0.18 218,079,775
DJTA

Dow Jones Transportation Average

16,154.74 -54.48 -0.34 61,537,962
SPX

S&P 500 Index

6,791.00 +62.20 +0.92
OEX

S&P 100 Index

3,415.85 +40.17 +1.19
NDX

NASDAQ 100 Index

25,436.77 +376.96 +1.50
NYA

NYSE Composite Index

21,477.05 +68.49 +0.32
XAX

NYSE AMEX Composite Index

7,116.93 +78.62 +1.12
RUI

RUSSELL 1000 Index

3,705.02 +33.00 +0.90
RUT

Russell 2000 Index

2,453.40 +20.58 +0.85
RUA

Russell 3000 Index

3,853.17 +34.24 +0.90
VIX

CBOE Volatility Index

18.03 -1.05 -5.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.73 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.49 -0.50 -2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 -0.71 -3.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,856.93 +157.64 +1.35
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

128.19 -2.66 -2.03 566,177