AWK: American Water Works Company Inc.

As of Friday, March 20th, 2026

$ 135.79

-1.31 -0.96%

Open: 137.09
High: 137.74
Low: 135.14
Volume: 4,091,490
Previous Close on Thursday, March 19th, 2026

$ 137.10

+0.35 +0.26%

Open: 135.89
High: 137.37
Low: 134.55
Volume: 2,095,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 137.09 137.74 135.14 135.79 4,091,490 -1.31 -0.96
2026-03-19 135.89 137.37 134.55 137.10 2,095,511 +0.35 +0.26
2026-03-18 138.00 138.56 135.54 136.75 1,480,482 -1.48 -1.07
2026-03-17 140.08 140.08 137.93 138.23 1,634,306 -0.89 -0.64
2026-03-16 140.44 140.44 137.48 139.12 1,598,001 -0.57 -0.41
2026-03-13 139.83 140.63 138.31 139.69 1,603,745 +1.44 +1.04
2026-03-12 134.53 141.21 133.04 138.25 2,706,949 +3.91 +2.91
2026-03-11 132.44 134.64 132.04 134.34 1,432,376 +1.50 +1.13
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 140.44
On 2026-03-16		 134.55
On 2026-03-19		 -3.90 -2.79 140.44
On 2026-03-16		 134.55
On 2026-03-19		 -4.19 137.40
10D 141.21
On 2026-03-12		 132.04
On 2026-03-11		 -1.70 -1.24 141.21
On 2026-03-12		 134.55
On 2026-03-19		 -4.72 136.98
20D 141.21
On 2026-03-12		 130.20
On 2026-02-23		 6.42 4.96 141.21
On 2026-03-12		 134.55
On 2026-03-19		 -4.72 136.06
WTD 140.44
On 2026-03-16		 134.55
On 2026-03-19		 -3.90 -2.79 140.44
On 2026-03-16		 134.55
On 2026-03-19		 -4.19 137.40
MTD 141.21
On 2026-03-12		 131.71
On 2026-03-03		 -0.24 -0.18 141.21
On 2026-03-12		 134.55
On 2026-03-19		 -4.72 136.64
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

135.79 -1.31 -0.96 4,091,490