AWK: American Water Works Company Inc.

As of Wednesday, July 1st, 2026

$ 131.79

+0.21 +0.16%

Open: 131.60
High: 133.43
Low: 130.99
Volume: 2,462,179
Previous Close on Tuesday, June 30th, 2026

$ 131.58

-0.92 -0.69%

Open: 132.30
High: 133.44
Low: 130.92
Volume: 2,764,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 131.60 133.43 130.99 131.79 2,462,179 +0.21 +0.16
2026-06-30 132.30 133.44 130.92 131.58 2,764,399 -0.92 -0.69
2026-06-29 131.36 133.14 130.78 132.50 2,146,177 -0.18 -0.14
2026-06-26 131.30 132.68 129.70 132.68 3,407,220 +2.68 +2.06
2026-06-25 130.50 131.39 128.62 130.00 2,228,509 +0.36 +0.28
2026-06-24 127.94 129.86 126.37 129.64 1,881,447 +3.04 +2.40
2026-06-23 126.75 127.24 125.69 126.60 1,541,888 +1.68 +1.34
2026-06-22 125.33 127.70 124.65 124.92 2,420,321 -0.15 -0.12
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 133.44
On 2026-06-30		 128.62
On 2026-06-25		 2.15 1.66 133.44
On 2026-06-30		 130.99
On 2026-07-01		 -1.84 131.71
10D 133.44
On 2026-06-30		 124.48
On 2026-06-17		 3.32 2.58 128.54
On 2026-06-17		 124.53
On 2026-06-18		 -3.12 129.02
20D 133.44
On 2026-06-30		 121.95
On 2026-06-04		 8.11 6.56 128.04
On 2026-06-10		 123.33
On 2026-06-15		 -3.68 127.07
WTD 133.44
On 2026-06-30		 130.78
On 2026-06-29		 -0.89 -0.67 133.44
On 2026-06-30		 130.99
On 2026-07-01		 -1.84 131.96
MTD 133.43
On 2026-07-01		 130.99
On 2026-07-01		 0.21 0.16 -- -- -- 131.79
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AAT

American Assets Trust Inc.

25.22 +0.53 +2.15 266,407
CVBF

CVB Financial Corp.

23.11 +0.56 +2.48 2,061,494
AEIS

Advanced Energy Industries Inc.

356.35 -16.52 -4.43 724,968
FCPT

Four Corners Property Trust Inc.

24.53 -0.02 -0.08 951,218
AWK

American Water Works Company Inc.

131.79 +0.21 +0.16 2,462,179