AWK: American Water Works Company Inc.

As of Friday, August 29th, 2025

$ 143.51

+0.58 +0.41%

Open: 143.08
High: 144.54
Low: 142.94
Volume: 941,293
Previous Close on Thursday, August 28th, 2025

$ 142.93

-1.82 -1.26%

Open: 144.20
High: 144.36
Low: 142.86
Volume: 947,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 143.08 144.54 142.94 143.51 941,283 +0.58 +0.41
2025-08-28 144.20 144.36 142.86 142.93 947,640 -1.82 -1.26
2025-08-27 143.84 144.96 143.16 144.75 1,195,314 +0.80 +0.56
2025-08-26 144.37 144.63 143.05 143.95 1,560,017 -0.45 -0.31
2025-08-25 145.54 146.30 144.07 144.40 851,625 -1.80 -1.23
2025-08-22 146.45 147.84 145.12 146.20 954,326 +0.33 +0.23
2025-08-21 145.31 146.22 145.25 145.87 848,879 +0.25 +0.17
2025-08-20 146.07 147.87 145.36 145.62 1,107,422 +0.41 +0.28
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 146.30
On 2025-08-25		 142.86
On 2025-08-28		 -2.69 -1.84 146.30
On 2025-08-25		 142.86
On 2025-08-28		 -2.35 143.91
10D 147.87
On 2025-08-20		 142.63
On 2025-08-18		 -0.41 -0.28 147.87
On 2025-08-20		 142.86
On 2025-08-28		 -3.38 144.51
20D 147.87
On 2025-08-20		 140.68
On 2025-08-12		 -2.21 -1.52 147.65
On 2025-08-04		 140.68
On 2025-08-12		 -4.72 144.20
WTD 146.30
On 2025-08-25		 142.86
On 2025-08-28		 -2.69 -1.84 146.30
On 2025-08-25		 142.86
On 2025-08-28		 -2.35 143.91
MTD 147.87
On 2025-08-20		 140.68
On 2025-08-12		 3.27 2.33 147.65
On 2025-08-04		 140.68
On 2025-08-12		 -4.72 144.27
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

153.60 +0.20 +0.13 373,916
AWK

American Water Works Company Inc.

143.51 +0.58 +0.41 941,293