American Water Works Company, Inc. - Price History
Monthly price history for AWK (American Water Works Company, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.40%
Forward Dividend Yield: 2.32%
Payout Ratio: 58.47%
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 millionMarket Capitalization: 23.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.61%
DGR5: 8.72%
DGR10: 9.18%