AWK: American Water Works Company Inc.

As of Friday, November 25th, 2022

$ 152.90

+1.64 +1.08%

Open: 151.97
High: 153.37
Low: 151.51
Volume: 351,534
Previous Close on Wednesday, November 23rd, 2022

$ 151.26

+3.04 +2.05%

Open: 148.13
High: 151.48
Low: 148.13
Volume: 743,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 151.97 153.37 151.51 152.90 351,534 +1.64 +1.08
2022-11-23 148.13 151.48 148.13 151.26 743,633 +3.04 +2.05
2022-11-22 148.21 149.82 147.02 148.22 561,166 +0.50 +0.34
2022-11-21 147.32 150.33 147.21 147.72 739,018 +1.01 +0.69
2022-11-18 144.62 147.10 143.99 146.71 867,786 +3.86 +2.70
2022-11-17 145.30 146.23 141.84 142.85 773,775 -4.20 -2.86
2022-11-16 146.24 147.92 145.84 147.05 767,858 +1.03 +0.71
2022-11-15 146.18 147.18 144.69 146.02 708,875 +1.27 +0.88
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 153.37
On 2022-11-25		 143.99
On 2022-11-18		 10.05 7.04 150.33
On 2022-11-21		 147.02
On 2022-11-22		 -2.20 149.36
10D 153.37
On 2022-11-25		 141.84
On 2022-11-17		 5.39 3.65 147.92
On 2022-11-16		 141.84
On 2022-11-17		 -4.11 147.34
20D 153.37
On 2022-11-25		 135.61
On 2022-11-07		 10.88 7.66 149.41
On 2022-11-01		 135.61
On 2022-11-07		 -9.24 144.32
WTD 153.37
On 2022-11-25		 147.02
On 2022-11-22		 6.19 4.22 150.33
On 2022-11-21		 147.02
On 2022-11-22		 -2.20 150.03
MTD 153.37
On 2022-11-25		 135.61
On 2022-11-07		 7.56 5.20 149.41
On 2022-11-01		 135.61
On 2022-11-07		 -9.24 144.17
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDA