AWK: American Water Works Company Inc.

As of Friday, January 17th, 2025

$ 126.60

+0.24 +0.19%

Open: 126.07
High: 127.44
Low: 125.84
Volume: 998,176
Previous Close on Thursday, January 16th, 2025

$ 126.36

+2.83 +2.29%

Open: 123.24
High: 126.40
Low: 122.80
Volume: 970,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 126.07 127.44 125.84 126.60 998,173 +0.24 +0.19
2025-01-16 123.24 126.40 122.80 126.36 970,519 +2.83 +2.29
2025-01-15 124.60 125.03 122.66 123.53 1,249,776 +1.01 +0.82
2025-01-14 121.15 122.74 121.04 122.52 773,216 +1.51 +1.25
2025-01-13 121.37 121.87 118.74 121.01 1,547,852 -0.11 -0.09
2025-01-10 121.75 122.83 120.92 121.12 1,308,926 -1.49 -1.22
2025-01-08 120.89 122.71 119.71 122.61 915,773 +0.98 +0.81
2025-01-07 122.33 123.24 121.22 121.63 759,061 -0.34 -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 127.44
On 2025-01-17		 118.74
On 2025-01-13		 5.48 4.52 121.87
On 2025-01-13		 121.87
On 2025-01-13		 0.00 124.00
10D 127.44
On 2025-01-17		 118.74
On 2025-01-13		 2.74 2.21 125.12
On 2025-01-03		 118.74
On 2025-01-13		 -5.10 123.11
20D 128.76
On 2024-12-18		 118.74
On 2025-01-13		 -2.58 -2.00 128.76
On 2024-12-18		 118.74
On 2025-01-13		 -7.78 124.05
WTD 127.44
On 2025-01-17		 118.74
On 2025-01-13		 5.48 4.52 121.87
On 2025-01-13		 121.87
On 2025-01-13		 0.00 124.00
MTD 127.44
On 2025-01-17		 118.74
On 2025-01-13		 2.11 1.69 125.77
On 2025-01-02		 118.74
On 2025-01-13		 -5.59 123.18
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

126.60 +0.24 +0.19 998,176