AWK: American Water Works Company Inc.

As of Friday, February 6th, 2026

$ 124.33

-1.35 -1.07%

Open: 126.46
High: 127.27
Low: 124.15
Volume: 1,352,989
Previous Close on Thursday, February 5th, 2026

$ 125.68

+1.38 +1.11%

Open: 124.95
High: 127.50
Low: 124.57
Volume: 1,916,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 126.46 127.27 124.15 124.33 1,352,989 -1.35 -1.07
2026-02-05 124.95 127.50 124.57 125.68 1,916,981 +1.38 +1.11
2026-02-04 127.03 127.42 124.00 124.30 2,147,740 -1.59 -1.26
2026-02-03 126.57 129.92 125.52 125.89 2,644,081 -0.68 -0.54
2026-02-02 129.61 129.89 126.38 126.57 1,563,580 -2.56 -1.98
2026-01-30 129.26 129.26 127.51 129.13 1,039,284 +0.13 +0.10
2026-01-29 127.05 130.05 127.05 129.00 1,377,300 +1.95 +1.53
2026-01-28 130.49 131.20 126.36 127.05 1,489,157 -3.48 -2.67
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 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.80 -3.72 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.55 125.35
10D 132.13
On 2026-01-26		 124.00
On 2026-02-04		 -5.38 -4.15 132.13
On 2026-01-26		 124.00
On 2026-02-04		 -6.15 127.32
20D 133.73
On 2026-01-16		 124.00
On 2026-02-04		 -4.94 -3.82 133.73
On 2026-01-16		 124.00
On 2026-02-04		 -7.27 129.28
WTD 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.80 -3.72 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.55 125.35
MTD 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.80 -3.72 129.92
On 2026-02-03		 124.00
On 2026-02-04		 -4.55 125.35
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GSK

GlaxoSmithKline plc

60.23 +1.06 +1.79 8,148,796
AWK

American Water Works Company Inc.

124.33 -1.35 -1.07 1,352,989