AWK: American Water Works Company Inc.

As of Thursday, October 30th, 2025

$ 126.70

-3.36 -2.58%

Open: 130.13
High: 131.05
Low: 126.45
Volume: 2,287,655
Previous Close on Wednesday, October 29th, 2025

$ 130.06

-4.75 -3.52%

Open: 133.86
High: 134.46
Low: 129.96
Volume: 2,209,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 130.13 131.05 126.45 126.70 2,287,585 -3.36 -2.58
2025-10-29 133.86 134.46 129.96 130.06 2,209,645 -4.75 -3.52
2025-10-28 137.90 139.59 134.31 134.81 2,031,307 -3.18 -2.30
2025-10-27 139.03 140.50 135.40 137.99 3,250,360 -3.60 -2.54
2025-10-24 143.49 143.49 141.51 141.59 966,465 -0.99 -0.69
2025-10-23 144.24 144.88 141.65 142.58 746,378 -1.15 -0.80
2025-10-22 143.33 145.42 142.85 143.73 823,933 -0.43 -0.30
2025-10-21 145.45 145.64 142.80 144.16 1,096,130 -1.27 -0.87
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 143.49
On 2025-10-24		 126.45
On 2025-10-30		 -15.88 -11.14 143.49
On 2025-10-24		 126.45
On 2025-10-30		 -11.88 134.23
10D 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -16.51 -11.53 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -13.18 139.09
20D 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -8.89 -6.56 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -13.18 140.10
WTD 140.50
On 2025-10-27		 126.45
On 2025-10-30		 -14.89 -10.52 140.50
On 2025-10-27		 126.45
On 2025-10-30		 -10.00 132.39
MTD 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -12.49 -8.97 145.64
On 2025-10-21		 126.45
On 2025-10-30		 -13.18 139.71
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

70.11 +0.53 +0.76 2,381,691
EXTR

Extreme Networks Inc.

18.53 +0.52 +2.86 4,516,458
USFD

US Foods Holding Corp.

73.25 +0.21 +0.29 1,588,448
PACB

Pacific Biosciences of California Inc.

1.94 -0.07 -3.48 8,772,640
AWK

American Water Works Company Inc.

126.70 -3.36 -2.58 2,287,655