American Water Works Company, Inc. - Price History

Monthly price history for AWK (American Water Works Company, Inc.)

DateAdjusted priceReal price
March 2024 122.21 USD 122.21 USD
February 2024 118.34 USD 118.34 USD
January 2024 124.02 USD 124.02 USD
December 2023 131.99 USD 131.99 USD
November 2023 131.84 USD 131.84 USD
October 2023 116.98 USD 117.65 USD
September 2023 123.13 USD 123.83 USD
August 2023 137.95 USD 138.74 USD
July 2023 145.86 USD 147.43 USD
June 2023 141.23 USD 142.75 USD
May 2023 142.91 USD 144.45 USD
April 2023 145.97 USD 148.25 USD
March 2023 144.24 USD 146.49 USD
February 2023 138.22 USD 140.38 USD
January 2023 153.44 USD 156.49 USD
December 2022 149.45 USD 152.42 USD
November 2022 148.80 USD 151.76 USD
October 2022 141.84 USD 145.34 USD
September 2022 127.02 USD 130.16 USD
August 2022 144.87 USD 148.45 USD
July 2022 151.06 USD 155.44 USD
June 2022 144.57 USD 148.77 USD
May 2022 146.98 USD 151.25 USD
April 2022 149.08 USD 154.08 USD
March 2022 160.15 USD 165.53 USD
February 2022 146.18 USD 151.09 USD
January 2022 154.97 USD 160.80 USD
December 2021 182.02 USD 188.86 USD
November 2021 162.46 USD 168.57 USD
October 2021 167.27 USD 174.18 USD
September 2021 162.34 USD 169.04 USD
August 2021 175.02 USD 182.25 USD
July 2021 162.81 USD 170.11 USD
June 2021 147.51 USD 154.13 USD
May 2021 148.37 USD 155.02 USD
April 2021 148.71 USD 155.99 USD
March 2021 142.92 USD 149.92 USD
February 2021 135.25 USD 141.88 USD
January 2021 151.09 USD 159.02 USD
December 2020 145.81 USD 153.47 USD
November 2020 145.73 USD 153.38 USD
October 2020 142.51 USD 150.51 USD
September 2020 137.18 USD 144.88 USD
August 2020 133.83 USD 141.34 USD
July 2020 138.93 USD 147.27 USD
June 2020 121.37 USD 128.66 USD
May 2020 119.81 USD 127.00 USD
April 2020 114.26 USD 121.69 USD
March 2020 112.26 USD 119.56 USD
February 2020 116.11 USD 123.66 USD
January 2020 127.42 USD 136.20 USD
December 2019 114.93 USD 122.85 USD
November 2019 113.22 USD 121.03 USD
October 2019 114.83 USD 123.27 USD
September 2019 115.73 USD 124.23 USD
August 2019 118.60 USD 127.32 USD
July 2019 106.47 USD 114.78 USD
June 2019 107.60 USD 116.00 USD
May 2019 104.84 USD 113.02 USD
April 2019 99.89 USD 108.19 USD
March 2019 96.26 USD 104.26 USD
February 2019 93.82 USD 101.62 USD
January 2019 87.91 USD 95.67 USD
December 2018 83.41 USD 90.77 USD
November 2018 87.67 USD 95.41 USD
October 2018 80.94 USD 88.53 USD
September 2018 80.42 USD 87.97 USD
August 2018 80.02 USD 87.53 USD
July 2018 80.26 USD 88.25 USD
June 2018 77.65 USD 85.38 USD
May 2018 75.62 USD 83.14 USD
April 2018 78.31 USD 86.58 USD
March 2018 74.29 USD 82.13 USD
February 2018 71.78 USD 79.36 USD
January 2018 74.83 USD 83.17 USD
December 2017 82.32 USD 91.49 USD
November 2017 82.38 USD 91.56 USD
October 2017 78.60 USD 87.76 USD
September 2017 72.47 USD 80.91 USD
August 2017 72.46 USD 80.90 USD
July 2017 72.26 USD 81.10 USD
June 2017 69.46 USD 77.95 USD
May 2017 69.66 USD 78.18 USD
April 2017 70.70 USD 79.76 USD
March 2017 68.93 USD 77.77 USD
February 2017 69.14 USD 78.00 USD
January 2017 64.76 USD 73.44 USD
December 2016 63.81 USD 72.36 USD
November 2016 63.91 USD 72.47 USD
October 2016 64.94 USD 74.04 USD
September 2016 65.64 USD 74.84 USD
August 2016 64.90 USD 73.99 USD
July 2016 72.10 USD 82.58 USD
June 2016 73.78 USD 84.51 USD
May 2016 64.70 USD 74.10 USD
April 2016 63.21 USD 72.76 USD
March 2016 59.88 USD 68.93 USD
February 2016 56.31 USD 64.82 USD
January 2016 56.10 USD 64.91 USD
December 2015 51.64 USD 59.75 USD
November 2015 49.92 USD 57.76 USD
October 2015 49.28 USD 57.36 USD
September 2015 47.32 USD 55.08 USD
August 2015 44.62 USD 51.94 USD
July 2015 44.30 USD 51.91 USD
June 2015 41.50 USD 48.63 USD
May 2015 45.12 USD 52.87 USD
April 2015 46.23 USD 54.52 USD
March 2015 45.97 USD 54.21 USD
February 2015 45.86 USD 54.08 USD
January 2015 47.34 USD 56.14 USD
December 2014 44.95 USD 53.30 USD
November 2014 44.74 USD 53.05 USD
October 2014 44.74 USD 53.37 USD
September 2014 40.43 USD 48.23 USD
August 2014 42.43 USD 50.61 USD
July 2014 39.78 USD 47.77 USD
June 2014 41.18 USD 49.45 USD
May 2014 40.48 USD 48.61 USD
April 2014 37.66 USD 45.53 USD
March 2014 37.56 USD 45.40 USD
February 2014 37.09 USD 44.84 USD
January 2014 35.22 USD 42.57 USD
December 2013 34.73 USD 42.26 USD
November 2013 34.80 USD 42.35 USD
October 2013 35.00 USD 42.87 USD
September 2013 33.70 USD 41.28 USD
August 2013 33.26 USD 40.74 USD
July 2013 34.61 USD 42.68 USD
June 2013 33.43 USD 41.23 USD
May 2013 32.39 USD 39.94 USD
April 2013 33.74 USD 41.88 USD
March 2013 33.38 USD 41.44 USD
February 2013 31.78 USD 39.45 USD
January 2013 30.84 USD 38.28 USD
December 2012 29.91 USD 37.13 USD
November 2012 30.55 USD 38.17 USD
October 2012 29.20 USD 36.74 USD
September 2012 29.46 USD 37.06 USD
August 2012 29.31 USD 36.87 USD
July 2012 28.81 USD 36.25 USD
June 2012 27.05 USD 34.28 USD
May 2012 26.99 USD 34.21 USD
April 2012 27.02 USD 34.24 USD
March 2012 26.67 USD 34.03 USD
February 2012 26.86 USD 34.28 USD
January 2012 26.25 USD 33.73 USD
December 2011 24.80 USD 31.86 USD
November 2011 24.18 USD 31.07 USD
October 2011 23.59 USD 30.53 USD
September 2011 23.32 USD 30.18 USD
August 2011 23.01 USD 29.78 USD
July 2011 21.45 USD 28.00 USD
June 2011 22.56 USD 29.45 USD
May 2011 22.99 USD 30.01 USD
April 2011 22.34 USD 29.38 USD
March 2011 21.33 USD 28.05 USD
February 2011 21.09 USD 27.74 USD
January 2011 19.23 USD 25.50 USD
December 2010 19.08 USD 25.29 USD
November 2010 18.49 USD 24.51 USD
October 2010 17.85 USD 23.88 USD
September 2010 17.40 USD 23.27 USD
August 2010 16.88 USD 22.58 USD
July 2010 15.83 USD 21.38 USD
June 2010 15.25 USD 20.60 USD
May 2010 15.06 USD 20.34 USD
April 2010 15.97 USD 21.78 USD
March 2010 15.95 USD 21.76 USD
February 2010 16.32 USD 22.26 USD
January 2010 15.83 USD 21.80 USD
December 2009 16.28 USD 22.41 USD
November 2009 16.15 USD 22.24 USD
October 2009 13.63 USD 18.97 USD
September 2009 14.33 USD 19.94 USD
August 2009 14.45 USD 20.10 USD
July 2009 14.01 USD 19.71 USD
June 2009 13.59 USD 19.11 USD
May 2009 12.29 USD 17.28 USD
April 2009 12.65 USD 18.00 USD
March 2009 13.53 USD 19.24 USD
February 2009 13.04 USD 18.55 USD
January 2009 14.75 USD 21.18 USD
December 2008 14.54 USD 20.88 USD
November 2008 14.12 USD 20.28 USD
October 2008 13.99 USD 20.28 USD
September 2008 14.83 USD 21.50 USD
August 2008 15.83 USD 22.95 USD
July 2008 13.15 USD 19.25 USD
June 2008 15.15 USD 22.18 USD
May 2008 14.69 USD 21.50 USD
April 2008 14.45 USD 21.15 USD

AWK

List: Contenders

Price: 122.21USD

52 week price:
112.94
153.43

Dividend Yield: 2.40%

5-year range yield:
1.33%
2.40%

Forward Dividend Yield: 2.32%

Payout Ratio: 58.47%

Payout Ratio Range:
49.80%
78.44%

Dividend Per Share: 2.83 USD

Earnings Per Share: 4.84 USD

P/E Ratio: 25.25

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Water

Volume: 1.3 million

Ebitda: 393.0 million

Market Capitalization: 23.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 17

DGR3: 8.61%

DGR5: 8.72%

DGR10: 9.18%

Links: