AWK: American Water Works Company Inc.

As of Friday, August 8th, 2025

$ 145.36

+0.94 +0.65%

Open: 144.83
High: 145.64
Low: 144.58
Volume: 1,986,665
Previous Close on Thursday, August 7th, 2025

$ 144.42

+2.51 +1.77%

Open: 141.15
High: 144.70
Low: 141.15
Volume: 1,771,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 144.83 145.64 144.58 145.36 1,986,665 +0.94 +0.65
2025-08-07 141.15 144.70 141.15 144.42 1,771,117 +2.51 +1.77
2025-08-06 142.00 143.39 141.47 141.91 2,072,495 +0.41 +0.29
2025-08-05 142.13 142.72 140.72 141.50 6,159,249 -5.50 -3.74
2025-08-04 145.72 147.65 145.53 147.00 1,289,855 +1.28 +0.88
2025-08-01 142.48 146.41 140.71 145.72 2,693,134 +5.48 +3.91
2025-07-31 138.50 141.08 137.50 140.24 2,078,198 +0.59 +0.42
2025-07-30 139.77 141.17 139.19 139.65 1,108,577 -1.30 -0.92
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 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -0.36 -0.25 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -4.69 144.04
10D 147.65
On 2025-08-04		 137.50
On 2025-07-31		 5.04 3.59 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -4.69 142.55
20D 147.65
On 2025-08-04		 137.50
On 2025-07-31		 3.07 2.16 146.30
On 2025-07-22		 137.50
On 2025-07-31		 -6.01 142.35
WTD 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -0.36 -0.25 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -4.69 144.04
MTD 147.65
On 2025-08-04		 140.71
On 2025-08-01		 5.12 3.65 147.65
On 2025-08-04		 140.72
On 2025-08-05		 -4.69 144.32
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
USFD

US Foods Holding Corp.

80.06 -0.11 -0.14 3,547,408
PACB

Pacific Biosciences of California Inc.

1.35 +0.09 +7.14 10,409,485
BLK

BlackRock Inc.

1,124.97 +12.14 +1.09 426,322
ASB

Associated Banc-Corp

24.00 +0.22 +0.93 1,164,164
AWK

American Water Works Company Inc.

145.36 +0.94 +0.65 1,986,665