American Water Works Company, Inc. ( AWK) - Price History
Monthly price history for AWK (American Water Works Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $123.67 | $123.67 |
| May 2026 | $123.27 | $123.27 |
| April 2026 | $128.42 | $128.42 |
| March 2026 | $136.09 | $136.09 |
| February 2026 | $136.03 | $136.03 |
| January 2026 | $128.26 | $129.13 |
| December 2025 | $129.62 | $130.50 |
| November 2025 | $129.19 | $130.07 |
| October 2025 | $126.75 | $128.43 |
| September 2025 | $137.37 | $139.19 |
| August 2025 | $141.63 | $143.51 |
| July 2025 | $137.62 | $140.24 |
| June 2025 | $136.51 | $139.11 |
| May 2025 | $140.30 | $142.97 |
| April 2025 | $143.40 | $147.01 |
| March 2025 | $143.90 | $147.52 |
| February 2025 | $132.63 | $135.97 |
| January 2025 | $120.83 | $124.64 |
| December 2024 | $120.68 | $124.49 |
| November 2024 | $132.75 | $136.94 |
| October 2024 | $133.14 | $138.11 |
| September 2024 | $140.97 | $146.24 |
| August 2024 | $137.96 | $143.12 |
| July 2024 | $136.50 | $142.36 |
| June 2024 | $123.84 | $129.16 |
| May 2024 | $125.38 | $130.77 |
| April 2024 | $116.62 | $122.32 |
| March 2024 | $116.52 | $122.21 |
| February 2024 | $113.02 | $118.54 |
| January 2024 | $117.56 | $124.02 |
| December 2023 | $125.11 | $131.99 |
| November 2023 | $124.97 | $131.84 |
| October 2023 | $110.88 | $117.65 |
| September 2023 | $116.71 | $123.83 |
| August 2023 | $130.76 | $138.74 |
| July 2023 | $138.26 | $147.43 |
| June 2023 | $133.87 | $142.75 |
| May 2023 | $135.46 | $144.45 |
| April 2023 | $138.36 | $148.25 |
| March 2023 | $136.72 | $146.49 |
| February 2023 | $131.02 | $140.38 |
| January 2023 | $145.44 | $156.49 |
| December 2022 | $141.66 | $152.42 |
| November 2022 | $141.05 | $151.76 |
| October 2022 | $134.44 | $145.34 |
| September 2022 | $120.40 | $130.16 |
| August 2022 | $137.32 | $148.45 |
| July 2022 | $143.18 | $155.44 |
| June 2022 | $137.04 | $148.77 |
| May 2022 | $139.32 | $151.25 |
| April 2022 | $141.30 | $154.08 |
| March 2022 | $151.81 | $165.53 |
| February 2022 | $138.56 | $151.09 |
| January 2022 | $146.90 | $160.80 |
| December 2021 | $172.53 | $188.86 |
| November 2021 | $154 | $168.57 |
| October 2021 | $158.55 | $174.18 |
| September 2021 | $153.87 | $169.04 |
| August 2021 | $165.90 | $182.25 |
| July 2021 | $154.32 | $170.11 |
| June 2021 | $139.82 | $154.13 |
| May 2021 | $140.63 | $155.02 |
| April 2021 | $140.95 | $155.99 |
| March 2021 | $135.47 | $149.92 |
| February 2021 | $128.20 | $141.88 |
| January 2021 | $143.21 | $159.02 |
| December 2020 | $138.21 | $153.47 |
| November 2020 | $138.13 | $153.38 |
| October 2020 | $135.08 | $150.51 |
| September 2020 | $130.03 | $144.88 |
| August 2020 | $126.85 | $141.34 |
| July 2020 | $131.69 | $147.27 |
| June 2020 | $115.05 | $128.66 |
| May 2020 | $113.56 | $127 |
| April 2020 | $108.31 | $121.69 |
| March 2020 | $106.41 | $119.56 |
| February 2020 | $110.06 | $123.66 |
| January 2020 | $120.77 | $136.20 |
| December 2019 | $108.93 | $122.85 |
| November 2019 | $107.32 | $121.03 |
| October 2019 | $108.84 | $123.27 |
| September 2019 | $109.69 | $124.23 |
| August 2019 | $112.42 | $127.32 |
| July 2019 | $100.92 | $114.78 |
| June 2019 | $101.99 | $116 |
| May 2019 | $99.37 | $113.02 |
| April 2019 | $94.68 | $108.19 |
| March 2019 | $91.24 | $104.26 |
| February 2019 | $88.93 | $101.62 |
| January 2019 | $83.32 | $95.67 |
| December 2018 | $79.06 | $90.77 |
| November 2018 | $83.10 | $95.41 |
| October 2018 | $76.72 | $88.53 |
| September 2018 | $76.23 | $87.97 |
| August 2018 | $75.85 | $87.53 |
| July 2018 | $76.08 | $88.25 |
| June 2018 | $73.60 | $85.38 |
| May 2018 | $71.67 | $83.14 |
| April 2018 | $74.23 | $86.58 |
| March 2018 | $70.42 | $82.13 |
| February 2018 | $68.04 | $79.36 |
| January 2018 | $70.93 | $83.17 |
| December 2017 | $78.03 | $91.49 |
| November 2017 | $78.09 | $91.56 |
| October 2017 | $74.50 | $87.76 |
| September 2017 | $68.69 | $80.91 |
| August 2017 | $68.68 | $80.90 |
| July 2017 | $68.50 | $81.10 |
| June 2017 | $65.84 | $77.95 |
| May 2017 | $66.03 | $78.18 |
| April 2017 | $67.01 | $79.76 |
| March 2017 | $65.34 | $77.77 |
| February 2017 | $65.53 | $78 |
| January 2017 | $61.38 | $73.44 |
| December 2016 | $60.48 | $72.36 |
| November 2016 | $60.57 | $72.47 |
| October 2016 | $61.56 | $74.04 |
| September 2016 | $62.22 | $74.84 |
| August 2016 | $61.52 | $73.99 |
| July 2016 | $68.34 | $82.58 |
| June 2016 | $69.94 | $84.51 |
| May 2016 | $61.32 | $74.10 |
| April 2016 | $59.91 | $72.76 |
| March 2016 | $56.76 | $68.93 |
| February 2016 | $53.37 | $64.82 |
| January 2016 | $53.17 | $64.91 |
| December 2015 | $48.94 | $59.75 |
| November 2015 | $47.31 | $57.76 |
| October 2015 | $46.71 | $57.36 |
| September 2015 | $44.85 | $55.08 |
| August 2015 | $42.30 | $51.94 |
| July 2015 | $41.99 | $51.91 |
| June 2015 | $39.34 | $48.63 |
| May 2015 | $42.77 | $52.87 |
| April 2015 | $43.82 | $54.52 |
| March 2015 | $43.57 | $54.21 |
| February 2015 | $43.47 | $54.08 |
| January 2015 | $44.87 | $56.14 |
| December 2014 | $42.60 | $53.30 |
| November 2014 | $42.40 | $53.05 |
| October 2014 | $42.41 | $53.37 |
| September 2014 | $38.32 | $48.23 |
| August 2014 | $40.22 | $50.61 |
| July 2014 | $37.71 | $47.77 |
| June 2014 | $39.03 | $49.45 |
| May 2014 | $38.37 | $48.61 |
| April 2014 | $35.70 | $45.53 |
| March 2014 | $35.60 | $45.40 |
| February 2014 | $35.16 | $44.84 |
| January 2014 | $33.38 | $42.57 |
| December 2013 | $32.92 | $42.26 |
| November 2013 | $32.98 | $42.35 |
| October 2013 | $33.17 | $42.87 |
| September 2013 | $31.94 | $41.28 |
| August 2013 | $31.52 | $40.74 |
| July 2013 | $32.80 | $42.68 |
| June 2013 | $31.69 | $41.23 |
| May 2013 | $30.70 | $39.94 |
| April 2013 | $31.98 | $41.88 |
| March 2013 | $31.64 | $41.44 |
| February 2013 | $30.12 | $39.45 |
| January 2013 | $29.23 | $38.28 |
| December 2012 | $28.35 | $37.13 |
| November 2012 | $28.95 | $38.17 |
| October 2012 | $27.68 | $36.74 |
| September 2012 | $27.92 | $37.06 |
| August 2012 | $27.78 | $36.87 |
| July 2012 | $27.31 | $36.25 |
| June 2012 | $25.64 | $34.28 |
| May 2012 | $25.59 | $34.21 |
| April 2012 | $25.61 | $34.24 |
| March 2012 | $25.28 | $34.03 |
| February 2012 | $25.46 | $34.28 |
| January 2012 | $24.88 | $33.73 |
| December 2011 | $23.50 | $31.86 |
| November 2011 | $22.92 | $31.07 |
| October 2011 | $22.36 | $30.53 |
| September 2011 | $22.10 | $30.18 |
| August 2011 | $21.81 | $29.78 |
| July 2011 | $20.33 | $28 |
| June 2011 | $21.39 | $29.45 |
| May 2011 | $21.79 | $30.01 |
| April 2011 | $21.18 | $29.38 |
| March 2011 | $20.22 | $28.05 |
| February 2011 | $19.99 | $27.74 |
| January 2011 | $18.23 | $25.50 |
| December 2010 | $18.08 | $25.29 |
| November 2010 | $17.52 | $24.51 |
| October 2010 | $16.92 | $23.88 |
| September 2010 | $16.49 | $23.27 |
| August 2010 | $16 | $22.58 |
| July 2010 | $15 | $21.38 |
| June 2010 | $14.46 | $20.60 |
| May 2010 | $14.27 | $20.34 |
| April 2010 | $15.14 | $21.78 |
| March 2010 | $15.12 | $21.76 |
| February 2010 | $15.47 | $22.26 |
| January 2010 | $15.01 | $21.80 |
| December 2009 | $15.43 | $22.41 |
| November 2009 | $15.31 | $22.24 |
| October 2009 | $12.92 | $18.97 |
| September 2009 | $13.58 | $19.94 |
| August 2009 | $13.69 | $20.10 |
| July 2009 | $13.28 | $19.71 |
| June 2009 | $12.88 | $19.11 |
| May 2009 | $11.64 | $17.28 |
| April 2009 | $11.99 | $18 |
| March 2009 | $12.82 | $19.24 |
| February 2009 | $12.36 | $18.55 |
| January 2009 | $13.98 | $21.18 |
| December 2008 | $13.78 | $20.88 |
| November 2008 | $13.38 | $20.28 |
| October 2008 | $13.26 | $20.28 |
| September 2008 | $14.05 | $21.50 |
| August 2008 | $15 | $22.95 |
| July 2008 | $12.46 | $19.25 |
| June 2008 | $14.36 | $22.18 |
| May 2008 | $13.92 | $21.50 |
| April 2008 | $13.69 | $21.15 |
AWK
List: Contenders
Price: $123.67
52 week price:
Dividend Yield: 2.64%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 62.32%
Payout Ratio Range:
Dividend Per Share: 3.58 USD
Earnings Per Share: 5.62 USD
P/E Ratio: 22.57
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 1.3 million
Ebitda: 393.0 millionMarket Capitalization: 24.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 8.24%
DGR5: 8.78%
DGR10: 9.42%