American Water Works Company, Inc. ( AWK) - Price History
Monthly price history for AWK (American Water Works Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $131.53 | $131.53 |
| June 2026 | $131.58 | $131.58 |
| May 2026 | $123.27 | $123.27 |
| April 2026 | $127.51 | $128.42 |
| March 2026 | $135.12 | $136.09 |
| February 2026 | $135.06 | $136.03 |
| January 2026 | $127.35 | $129.13 |
| December 2025 | $128.70 | $130.50 |
| November 2025 | $128.28 | $130.07 |
| October 2025 | $125.85 | $128.43 |
| September 2025 | $136.40 | $139.19 |
| August 2025 | $140.63 | $143.51 |
| July 2025 | $136.64 | $140.24 |
| June 2025 | $135.54 | $139.11 |
| May 2025 | $139.30 | $142.97 |
| April 2025 | $142.38 | $147.01 |
| March 2025 | $142.88 | $147.52 |
| February 2025 | $131.69 | $135.97 |
| January 2025 | $119.97 | $124.64 |
| December 2024 | $119.83 | $124.49 |
| November 2024 | $131.81 | $136.94 |
| October 2024 | $132.19 | $138.11 |
| September 2024 | $139.97 | $146.24 |
| August 2024 | $136.99 | $143.12 |
| July 2024 | $135.53 | $142.36 |
| June 2024 | $122.96 | $129.16 |
| May 2024 | $124.49 | $130.77 |
| April 2024 | $115.79 | $122.32 |
| March 2024 | $115.69 | $122.21 |
| February 2024 | $112.21 | $118.54 |
| January 2024 | $116.72 | $124.02 |
| December 2023 | $124.22 | $131.99 |
| November 2023 | $124.08 | $131.84 |
| October 2023 | $110.10 | $117.65 |
| September 2023 | $115.88 | $123.83 |
| August 2023 | $129.83 | $138.74 |
| July 2023 | $137.28 | $147.43 |
| June 2023 | $132.92 | $142.75 |
| May 2023 | $134.50 | $144.45 |
| April 2023 | $137.38 | $148.25 |
| March 2023 | $135.75 | $146.49 |
| February 2023 | $130.09 | $140.38 |
| January 2023 | $144.41 | $156.49 |
| December 2022 | $140.66 | $152.42 |
| November 2022 | $140.05 | $151.76 |
| October 2022 | $133.49 | $145.34 |
| September 2022 | $119.55 | $130.16 |
| August 2022 | $136.35 | $148.45 |
| July 2022 | $142.16 | $155.44 |
| June 2022 | $136.06 | $148.77 |
| May 2022 | $138.33 | $151.25 |
| April 2022 | $140.30 | $154.08 |
| March 2022 | $150.73 | $165.53 |
| February 2022 | $137.58 | $151.09 |
| January 2022 | $145.85 | $160.80 |
| December 2021 | $171.30 | $188.86 |
| November 2021 | $152.90 | $168.57 |
| October 2021 | $157.43 | $174.18 |
| September 2021 | $152.78 | $169.04 |
| August 2021 | $164.72 | $182.25 |
| July 2021 | $153.22 | $170.11 |
| June 2021 | $138.83 | $154.13 |
| May 2021 | $139.63 | $155.02 |
| April 2021 | $139.95 | $155.99 |
| March 2021 | $134.51 | $149.92 |
| February 2021 | $127.29 | $141.88 |
| January 2021 | $142.19 | $159.02 |
| December 2020 | $137.23 | $153.47 |
| November 2020 | $137.15 | $153.38 |
| October 2020 | $134.12 | $150.51 |
| September 2020 | $129.11 | $144.88 |
| August 2020 | $125.95 | $141.34 |
| July 2020 | $130.75 | $147.27 |
| June 2020 | $114.23 | $128.66 |
| May 2020 | $112.76 | $127 |
| April 2020 | $107.54 | $121.69 |
| March 2020 | $105.66 | $119.56 |
| February 2020 | $109.28 | $123.66 |
| January 2020 | $119.91 | $136.20 |
| December 2019 | $108.16 | $122.85 |
| November 2019 | $106.56 | $121.03 |
| October 2019 | $108.07 | $123.27 |
| September 2019 | $108.91 | $124.23 |
| August 2019 | $111.62 | $127.32 |
| July 2019 | $100.20 | $114.78 |
| June 2019 | $101.27 | $116 |
| May 2019 | $98.67 | $113.02 |
| April 2019 | $94.01 | $108.19 |
| March 2019 | $90.59 | $104.26 |
| February 2019 | $88.30 | $101.62 |
| January 2019 | $82.73 | $95.67 |
| December 2018 | $78.50 | $90.77 |
| November 2018 | $82.51 | $95.41 |
| October 2018 | $76.17 | $88.53 |
| September 2018 | $75.69 | $87.97 |
| August 2018 | $75.31 | $87.53 |
| July 2018 | $75.54 | $88.25 |
| June 2018 | $73.08 | $85.38 |
| May 2018 | $71.16 | $83.14 |
| April 2018 | $73.70 | $86.58 |
| March 2018 | $69.92 | $82.13 |
| February 2018 | $67.56 | $79.36 |
| January 2018 | $70.43 | $83.17 |
| December 2017 | $77.47 | $91.49 |
| November 2017 | $77.53 | $91.56 |
| October 2017 | $73.97 | $87.76 |
| September 2017 | $68.20 | $80.91 |
| August 2017 | $68.19 | $80.90 |
| July 2017 | $68.01 | $81.10 |
| June 2017 | $65.37 | $77.95 |
| May 2017 | $65.56 | $78.18 |
| April 2017 | $66.54 | $79.76 |
| March 2017 | $64.88 | $77.77 |
| February 2017 | $65.07 | $78 |
| January 2017 | $60.95 | $73.44 |
| December 2016 | $60.05 | $72.36 |
| November 2016 | $60.14 | $72.47 |
| October 2016 | $61.12 | $74.04 |
| September 2016 | $61.78 | $74.84 |
| August 2016 | $61.08 | $73.99 |
| July 2016 | $67.86 | $82.58 |
| June 2016 | $69.44 | $84.51 |
| May 2016 | $60.89 | $74.10 |
| April 2016 | $59.48 | $72.76 |
| March 2016 | $56.35 | $68.93 |
| February 2016 | $52.99 | $64.82 |
| January 2016 | $52.79 | $64.91 |
| December 2015 | $48.60 | $59.75 |
| November 2015 | $46.98 | $57.76 |
| October 2015 | $46.38 | $57.36 |
| September 2015 | $44.54 | $55.08 |
| August 2015 | $42 | $51.94 |
| July 2015 | $41.70 | $51.91 |
| June 2015 | $39.06 | $48.63 |
| May 2015 | $42.47 | $52.87 |
| April 2015 | $43.51 | $54.52 |
| March 2015 | $43.26 | $54.21 |
| February 2015 | $43.16 | $54.08 |
| January 2015 | $44.56 | $56.14 |
| December 2014 | $42.30 | $53.30 |
| November 2014 | $42.10 | $53.05 |
| October 2014 | $42.11 | $53.37 |
| September 2014 | $38.05 | $48.23 |
| August 2014 | $39.93 | $50.61 |
| July 2014 | $37.44 | $47.77 |
| June 2014 | $38.76 | $49.45 |
| May 2014 | $38.10 | $48.61 |
| April 2014 | $35.45 | $45.53 |
| March 2014 | $35.34 | $45.40 |
| February 2014 | $34.91 | $44.84 |
| January 2014 | $33.14 | $42.57 |
| December 2013 | $32.68 | $42.26 |
| November 2013 | $32.75 | $42.35 |
| October 2013 | $32.94 | $42.87 |
| September 2013 | $31.71 | $41.28 |
| August 2013 | $31.30 | $40.74 |
| July 2013 | $32.57 | $42.68 |
| June 2013 | $31.46 | $41.23 |
| May 2013 | $30.48 | $39.94 |
| April 2013 | $31.75 | $41.88 |
| March 2013 | $31.42 | $41.44 |
| February 2013 | $29.91 | $39.45 |
| January 2013 | $29.02 | $38.28 |
| December 2012 | $28.15 | $37.13 |
| November 2012 | $28.75 | $38.17 |
| October 2012 | $27.48 | $36.74 |
| September 2012 | $27.72 | $37.06 |
| August 2012 | $27.58 | $36.87 |
| July 2012 | $27.12 | $36.25 |
| June 2012 | $25.46 | $34.28 |
| May 2012 | $25.40 | $34.21 |
| April 2012 | $25.43 | $34.24 |
| March 2012 | $25.10 | $34.03 |
| February 2012 | $25.28 | $34.28 |
| January 2012 | $24.71 | $33.73 |
| December 2011 | $23.34 | $31.86 |
| November 2011 | $22.76 | $31.07 |
| October 2011 | $22.20 | $30.53 |
| September 2011 | $21.94 | $30.18 |
| August 2011 | $21.65 | $29.78 |
| July 2011 | $20.19 | $28 |
| June 2011 | $21.24 | $29.45 |
| May 2011 | $21.64 | $30.01 |
| April 2011 | $21.03 | $29.38 |
| March 2011 | $20.07 | $28.05 |
| February 2011 | $19.85 | $27.74 |
| January 2011 | $18.10 | $25.50 |
| December 2010 | $17.95 | $25.29 |
| November 2010 | $17.40 | $24.51 |
| October 2010 | $16.80 | $23.88 |
| September 2010 | $16.37 | $23.27 |
| August 2010 | $15.89 | $22.58 |
| July 2010 | $14.90 | $21.38 |
| June 2010 | $14.35 | $20.60 |
| May 2010 | $14.17 | $20.34 |
| April 2010 | $15.03 | $21.78 |
| March 2010 | $15.02 | $21.76 |
| February 2010 | $15.36 | $22.26 |
| January 2010 | $14.90 | $21.80 |
| December 2009 | $15.32 | $22.41 |
| November 2009 | $15.20 | $22.24 |
| October 2009 | $12.83 | $18.97 |
| September 2009 | $13.49 | $19.94 |
| August 2009 | $13.60 | $20.10 |
| July 2009 | $13.19 | $19.71 |
| June 2009 | $12.79 | $19.11 |
| May 2009 | $11.56 | $17.28 |
| April 2009 | $11.91 | $18 |
| March 2009 | $12.73 | $19.24 |
| February 2009 | $12.27 | $18.55 |
| January 2009 | $13.88 | $21.18 |
| December 2008 | $13.68 | $20.88 |
| November 2008 | $13.29 | $20.28 |
| October 2008 | $13.16 | $20.28 |
| September 2008 | $13.95 | $21.50 |
| August 2008 | $14.90 | $22.95 |
| July 2008 | $12.37 | $19.25 |
| June 2008 | $14.26 | $22.18 |
| May 2008 | $13.82 | $21.50 |
| April 2008 | $13.60 | $21.15 |
AWK
List: Contenders
Price: $131.53
52 week price:
Dividend Yield: 2.47%
5-year range yield:
Forward Dividend Yield: 2.72%
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: 26.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 8.24%
DGR5: 8.78%
DGR10: 9.42%