AWK: American Water Works Company Inc.

As of Wednesday, November 19th, 2025

$ 127.12

-2.79 -2.15%

Open: 129.70
High: 130.24
Low: 126.74
Volume: 1,929,606
Previous Close on Tuesday, November 18th, 2025

$ 129.91

-2.77 -2.09%

Open: 132.90
High: 133.31
Low: 129.51
Volume: 1,782,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 129.70 130.24 126.74 127.12 1,884,890 -2.79 -2.15
2025-11-18 132.90 133.31 129.51 129.91 1,782,417 -2.77 -2.09
2025-11-17 132.31 133.26 131.46 132.68 2,082,143 +1.06 +0.81
2025-11-14 132.65 133.98 130.74 131.62 1,925,886 +0.16 +0.12
2025-11-13 128.61 132.22 128.00 131.46 2,157,946 +1.69 +1.30
2025-11-12 129.96 130.36 129.01 129.77 1,510,617 -0.24 -0.18
2025-11-11 129.39 130.79 128.95 130.01 1,382,157 +1.07 +0.83
2025-11-10 129.71 130.36 127.61 128.94 1,777,538 -1.90 -1.45
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 133.98
On 2025-11-14		 126.74
On 2025-11-19		 -2.65 -2.04 133.98
On 2025-11-14		 126.74
On 2025-11-19		 -5.40 130.56
10D 133.98
On 2025-11-14		 126.74
On 2025-11-19		 -3.85 -2.94 133.98
On 2025-11-14		 126.74
On 2025-11-19		 -5.40 130.19
20D 144.88
On 2025-10-23		 123.90
On 2025-10-31		 -16.61 -11.56 144.88
On 2025-10-23		 123.90
On 2025-10-31		 -14.48 131.45
WTD 133.31
On 2025-11-18		 126.74
On 2025-11-19		 -4.50 -3.42 133.31
On 2025-11-18		 126.74
On 2025-11-19		 -4.93 129.90
MTD 133.98
On 2025-11-14		 125.49
On 2025-11-03		 -1.31 -1.02 133.98
On 2025-11-14		 126.74
On 2025-11-19		 -5.40 129.76
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

72.15 -0.05 -0.07 3,275,354
EXTR

Extreme Networks Inc.

16.92 +0.19 +1.14 1,616,846
USFD

US Foods Holding Corp.

70.87 -0.46 -0.64 1,315,506
PACB

Pacific Biosciences of California Inc.

1.76 +0.11 +6.67 5,582,579
AWK

American Water Works Company Inc.

127.12 -2.79 -2.15 1,929,606