AWK: American Water Works Company Inc.

As of Friday, January 16th, 2026

$ 133.34

-0.01 -0.01%

Open: 132.69
High: 133.73
Low: 132.32
Volume: 1,522,236
Previous Close on Thursday, January 15th, 2026

$ 133.35

+0.90 +0.68%

Open: 132.21
High: 133.65
Low: 131.88
Volume: 1,651,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 132.69 133.73 132.32 133.34 1,522,236 -0.01 -0.01
2026-01-15 132.21 133.65 131.88 133.35 1,651,843 +0.90 +0.68
2026-01-14 131.47 132.87 130.85 132.45 1,514,997 +1.19 +0.91
2026-01-13 129.67 131.38 128.68 131.26 2,201,998 +0.96 +0.74
2026-01-12 130.31 132.27 129.26 130.30 1,691,389 +2.32 +1.81
2026-01-09 128.57 129.92 127.57 127.98 1,466,396 -1.29 -1.00
2026-01-08 126.72 129.93 126.72 129.27 1,741,870 +2.00 +1.57
2026-01-07 129.56 130.54 127.17 127.27 1,418,965 -1.70 -1.32
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 133.73
On 2026-01-16		 128.68
On 2026-01-13		 5.36 4.19 132.27
On 2026-01-12		 128.68
On 2026-01-13		 -2.71 132.14
10D 133.73
On 2026-01-16		 125.56
On 2026-01-05		 3.02 2.32 130.54
On 2026-01-07		 126.72
On 2026-01-08		 -2.93 130.16
20D 134.64
On 2025-12-18		 125.56
On 2026-01-05		 -0.67 -0.50 134.64
On 2025-12-18		 125.56
On 2026-01-05		 -6.75 130.60
WTD 133.73
On 2026-01-16		 128.68
On 2026-01-13		 5.36 4.19 132.27
On 2026-01-12		 128.68
On 2026-01-13		 -2.71 132.14
MTD 133.73
On 2026-01-16		 125.56
On 2026-01-05		 2.84 2.18 131.36
On 2026-01-02		 125.56
On 2026-01-05		 -4.42 130.17
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

133.34 -0.01 -0.01 1,522,236