AWK: American Water Works Company Inc.

As of Friday, October 9th, 2026

$ 128.88

+0.70 +0.55%

Open: 127.99
High: 129.50
Low: 127.31
Volume: 1,128,626
Previous Close on Thursday, October 8th, 2026

$ 128.18

+0.80 +0.63%

Open: 127.61
High: 128.81
Low: 126.34
Volume: 2,120,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 127.99 129.50 127.31 128.88 1,128,626 +0.70 +0.55
2026-10-08 127.61 128.81 126.34 128.18 2,120,469 +0.80 +0.63
2026-10-07 128.09 128.77 126.51 127.38 1,986,299 -0.66 -0.52
2026-10-06 128.07 128.99 127.02 128.04 2,067,333 +0.20 +0.16
2026-10-05 130.38 130.90 127.28 127.84 1,821,008 -2.41 -1.85
2026-10-02 128.89 130.38 128.21 130.25 2,147,417 +2.39 +1.87
2026-10-01 129.06 129.07 126.35 127.86 2,423,530 -1.61 -1.24
2026-09-30 130.48 131.51 129.44 129.47 1,688,278 -0.33 -0.25
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 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -1.37 -1.05 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -3.48 128.06
10D 131.51
On 2026-09-30		 126.34
On 2026-10-08		 -2.03 -1.55 131.51
On 2026-09-30		 126.34
On 2026-10-08		 -3.93 128.66
20D 139.73
On 2026-09-14		 126.34
On 2026-10-08		 -8.81 -6.40 139.73
On 2026-09-14		 126.34
On 2026-10-08		 -9.58 131.94
WTD 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -1.37 -1.05 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -3.48 128.06
MTD 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -0.59 -0.46 130.90
On 2026-10-05		 126.34
On 2026-10-08		 -3.48 128.35
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

128.88 +0.70 +0.55 1,128,626