American Water Works Company, Inc. ( AWK) - Price History
Monthly price history for AWK (American Water Works Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $142.75 | $142.75 |
| September 2026 | $129.47 | $129.47 |
| August 2026 | $138.23 | $138.23 |
| July 2026 | $133.28 | $134.17 |
| June 2026 | $130.71 | $131.58 |
| May 2026 | $122.46 | $123.27 |
| April 2026 | $126.66 | $128.42 |
| March 2026 | $134.23 | $136.09 |
| February 2026 | $134.17 | $136.03 |
| January 2026 | $126.51 | $129.13 |
| December 2025 | $127.85 | $130.50 |
| November 2025 | $127.43 | $130.07 |
| October 2025 | $125.02 | $128.43 |
| September 2025 | $135.49 | $139.19 |
| August 2025 | $139.70 | $143.51 |
| July 2025 | $135.74 | $140.24 |
| June 2025 | $134.64 | $139.11 |
| May 2025 | $138.38 | $142.97 |
| April 2025 | $141.44 | $147.01 |
| March 2025 | $141.93 | $147.52 |
| February 2025 | $130.82 | $135.97 |
| January 2025 | $119.18 | $124.64 |
| December 2024 | $119.04 | $124.49 |
| November 2024 | $130.94 | $136.94 |
| October 2024 | $131.32 | $138.11 |
| September 2024 | $139.05 | $146.24 |
| August 2024 | $136.08 | $143.12 |
| July 2024 | $134.63 | $142.36 |
| June 2024 | $122.15 | $129.16 |
| May 2024 | $123.67 | $130.77 |
| April 2024 | $115.03 | $122.32 |
| March 2024 | $114.92 | $122.21 |
| February 2024 | $111.47 | $118.54 |
| January 2024 | $115.95 | $124.02 |
| December 2023 | $123.40 | $131.99 |
| November 2023 | $123.26 | $131.84 |
| October 2023 | $109.37 | $117.65 |
| September 2023 | $115.11 | $123.83 |
| August 2023 | $128.97 | $138.74 |
| July 2023 | $136.37 | $147.43 |
| June 2023 | $132.04 | $142.75 |
| May 2023 | $133.61 | $144.45 |
| April 2023 | $136.47 | $148.25 |
| March 2023 | $134.85 | $146.49 |
| February 2023 | $129.23 | $140.38 |
| January 2023 | $143.46 | $156.49 |
| December 2022 | $139.72 | $152.42 |
| November 2022 | $139.12 | $151.76 |
| October 2022 | $132.61 | $145.34 |
| September 2022 | $118.76 | $130.16 |
| August 2022 | $135.44 | $148.45 |
| July 2022 | $141.23 | $155.44 |
| June 2022 | $135.17 | $148.77 |
| May 2022 | $137.42 | $151.25 |
| April 2022 | $139.38 | $154.08 |
| March 2022 | $149.73 | $165.53 |
| February 2022 | $136.67 | $151.09 |
| January 2022 | $144.89 | $160.80 |
| December 2021 | $170.17 | $188.86 |
| November 2021 | $151.89 | $168.57 |
| October 2021 | $156.39 | $174.18 |
| September 2021 | $151.77 | $169.04 |
| August 2021 | $163.63 | $182.25 |
| July 2021 | $152.21 | $170.11 |
| June 2021 | $137.91 | $154.13 |
| May 2021 | $138.71 | $155.02 |
| April 2021 | $139.03 | $155.99 |
| March 2021 | $133.62 | $149.92 |
| February 2021 | $126.45 | $141.88 |
| January 2021 | $141.25 | $159.02 |
| December 2020 | $136.32 | $153.47 |
| November 2020 | $136.24 | $153.38 |
| October 2020 | $133.24 | $150.51 |
| September 2020 | $128.25 | $144.88 |
| August 2020 | $125.12 | $141.34 |
| July 2020 | $129.89 | $147.27 |
| June 2020 | $113.47 | $128.66 |
| May 2020 | $112.01 | $127 |
| April 2020 | $106.83 | $121.69 |
| March 2020 | $104.96 | $119.56 |
| February 2020 | $108.56 | $123.66 |
| January 2020 | $119.12 | $136.20 |
| December 2019 | $107.45 | $122.85 |
| November 2019 | $105.85 | $121.03 |
| October 2019 | $107.36 | $123.27 |
| September 2019 | $108.19 | $124.23 |
| August 2019 | $110.88 | $127.32 |
| July 2019 | $99.54 | $114.78 |
| June 2019 | $100.60 | $116 |
| May 2019 | $98.02 | $113.02 |
| April 2019 | $93.38 | $108.19 |
| March 2019 | $89.99 | $104.26 |
| February 2019 | $87.71 | $101.62 |
| January 2019 | $82.19 | $95.67 |
| December 2018 | $77.98 | $90.77 |
| November 2018 | $81.96 | $95.41 |
| October 2018 | $75.67 | $88.53 |
| September 2018 | $75.19 | $87.97 |
| August 2018 | $74.81 | $87.53 |
| July 2018 | $75.04 | $88.25 |
| June 2018 | $72.60 | $85.38 |
| May 2018 | $70.69 | $83.14 |
| April 2018 | $73.22 | $86.58 |
| March 2018 | $69.45 | $82.13 |
| February 2018 | $67.11 | $79.36 |
| January 2018 | $69.96 | $83.17 |
| December 2017 | $76.96 | $91.49 |
| November 2017 | $77.02 | $91.56 |
| October 2017 | $73.48 | $87.76 |
| September 2017 | $67.75 | $80.91 |
| August 2017 | $67.74 | $80.90 |
| July 2017 | $67.56 | $81.10 |
| June 2017 | $64.94 | $77.95 |
| May 2017 | $65.13 | $78.18 |
| April 2017 | $66.10 | $79.76 |
| March 2017 | $64.45 | $77.77 |
| February 2017 | $64.64 | $78 |
| January 2017 | $60.54 | $73.44 |
| December 2016 | $59.66 | $72.36 |
| November 2016 | $59.75 | $72.47 |
| October 2016 | $60.72 | $74.04 |
| September 2016 | $61.37 | $74.84 |
| August 2016 | $60.68 | $73.99 |
| July 2016 | $67.41 | $82.58 |
| June 2016 | $68.98 | $84.51 |
| May 2016 | $60.48 | $74.10 |
| April 2016 | $59.09 | $72.76 |
| March 2016 | $55.98 | $68.93 |
| February 2016 | $52.64 | $64.82 |
| January 2016 | $52.44 | $64.91 |
| December 2015 | $48.28 | $59.75 |
| November 2015 | $46.67 | $57.76 |
| October 2015 | $46.07 | $57.36 |
| September 2015 | $44.24 | $55.08 |
| August 2015 | $41.72 | $51.94 |
| July 2015 | $41.42 | $51.91 |
| June 2015 | $38.80 | $48.63 |
| May 2015 | $42.19 | $52.87 |
| April 2015 | $43.22 | $54.52 |
| March 2015 | $42.98 | $54.21 |
| February 2015 | $42.88 | $54.08 |
| January 2015 | $44.26 | $56.14 |
| December 2014 | $42.02 | $53.30 |
| November 2014 | $41.82 | $53.05 |
| October 2014 | $41.83 | $53.37 |
| September 2014 | $37.80 | $48.23 |
| August 2014 | $39.67 | $50.61 |
| July 2014 | $37.19 | $47.77 |
| June 2014 | $38.50 | $49.45 |
| May 2014 | $37.84 | $48.61 |
| April 2014 | $35.21 | $45.53 |
| March 2014 | $35.11 | $45.40 |
| February 2014 | $34.68 | $44.84 |
| January 2014 | $32.92 | $42.57 |
| December 2013 | $32.46 | $42.26 |
| November 2013 | $32.53 | $42.35 |
| October 2013 | $32.72 | $42.87 |
| September 2013 | $31.50 | $41.28 |
| August 2013 | $31.09 | $40.74 |
| July 2013 | $32.36 | $42.68 |
| June 2013 | $31.26 | $41.23 |
| May 2013 | $30.28 | $39.94 |
| April 2013 | $31.54 | $41.88 |
| March 2013 | $31.21 | $41.44 |
| February 2013 | $29.71 | $39.45 |
| January 2013 | $28.83 | $38.28 |
| December 2012 | $27.96 | $37.13 |
| November 2012 | $28.56 | $38.17 |
| October 2012 | $27.30 | $36.74 |
| September 2012 | $27.54 | $37.06 |
| August 2012 | $27.40 | $36.87 |
| July 2012 | $26.94 | $36.25 |
| June 2012 | $25.29 | $34.28 |
| May 2012 | $25.24 | $34.21 |
| April 2012 | $25.26 | $34.24 |
| March 2012 | $24.93 | $34.03 |
| February 2012 | $25.12 | $34.28 |
| January 2012 | $24.54 | $33.73 |
| December 2011 | $23.18 | $31.86 |
| November 2011 | $22.61 | $31.07 |
| October 2011 | $22.05 | $30.53 |
| September 2011 | $21.80 | $30.18 |
| August 2011 | $21.51 | $29.78 |
| July 2011 | $20.06 | $28 |
| June 2011 | $21.10 | $29.45 |
| May 2011 | $21.50 | $30.01 |
| April 2011 | $20.89 | $29.38 |
| March 2011 | $19.94 | $28.05 |
| February 2011 | $19.72 | $27.74 |
| January 2011 | $17.98 | $25.50 |
| December 2010 | $17.83 | $25.29 |
| November 2010 | $17.28 | $24.51 |
| October 2010 | $16.69 | $23.88 |
| September 2010 | $16.26 | $23.27 |
| August 2010 | $15.78 | $22.58 |
| July 2010 | $14.80 | $21.38 |
| June 2010 | $14.26 | $20.60 |
| May 2010 | $14.08 | $20.34 |
| April 2010 | $14.93 | $21.78 |
| March 2010 | $14.92 | $21.76 |
| February 2010 | $15.26 | $22.26 |
| January 2010 | $14.80 | $21.80 |
| December 2009 | $15.22 | $22.41 |
| November 2009 | $15.10 | $22.24 |
| October 2009 | $12.75 | $18.97 |
| September 2009 | $13.40 | $19.94 |
| August 2009 | $13.51 | $20.10 |
| July 2009 | $13.10 | $19.71 |
| June 2009 | $12.70 | $19.11 |
| May 2009 | $11.48 | $17.28 |
| April 2009 | $11.83 | $18 |
| March 2009 | $12.64 | $19.24 |
| February 2009 | $12.19 | $18.55 |
| January 2009 | $13.79 | $21.18 |
| December 2008 | $13.59 | $20.88 |
| November 2008 | $13.20 | $20.28 |
| October 2008 | $13.08 | $20.28 |
| September 2008 | $13.86 | $21.50 |
| August 2008 | $14.80 | $22.95 |
| July 2008 | $12.29 | $19.25 |
| June 2008 | $14.16 | $22.18 |
| May 2008 | $13.73 | $21.50 |
| April 2008 | $13.51 | $21.15 |
AWK
List: Contenders
Price: $142.75
52 week price:
Dividend Yield: 2.69%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 62.32%
Payout Ratio Range:
Dividend Per Share: 3.58 USD
Earnings Per Share: 5.88 USD
P/E Ratio: 22.79
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 1.3 million
Ebitda: 393.0 millionMarket Capitalization: 25.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 8.19%
DGR5: 8.69%
DGR10: 9.38%