American Water Works Company, I - Price History
Monthly price history for AWK (American Water Works Company, I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $131.82 | $131.82 |
| April 2024 | $122.32 | $122.32 |
| March 2024 | $122.21 | $122.21 |
| February 2024 | $118.54 | $118.54 |
| January 2024 | $123.30 | $124.02 |
| December 2023 | $131.23 | $131.99 |
| November 2023 | $131.08 | $131.84 |
| October 2023 | $116.30 | $117.65 |
| September 2023 | $122.41 | $123.83 |
| August 2023 | $137.15 | $138.74 |
| July 2023 | $145.02 | $147.43 |
| June 2023 | $140.41 | $142.75 |
| May 2023 | $142.09 | $144.45 |
| April 2023 | $145.13 | $148.25 |
| March 2023 | $143.41 | $146.49 |
| February 2023 | $137.42 | $140.38 |
| January 2023 | $152.56 | $156.49 |
| December 2022 | $148.59 | $152.42 |
| November 2022 | $147.94 | $151.76 |
| October 2022 | $141.02 | $145.34 |
| September 2022 | $126.29 | $130.16 |
| August 2022 | $144.04 | $148.45 |
| July 2022 | $150.18 | $155.44 |
| June 2022 | $143.74 | $148.77 |
| May 2022 | $146.14 | $151.25 |
| April 2022 | $148.22 | $154.08 |
| March 2022 | $159.23 | $165.53 |
| February 2022 | $145.34 | $151.09 |
| January 2022 | $154.08 | $160.80 |
| December 2021 | $180.97 | $188.86 |
| November 2021 | $161.52 | $168.57 |
| October 2021 | $166.30 | $174.18 |
| September 2021 | $161.40 | $169.04 |
| August 2021 | $174.01 | $182.25 |
| July 2021 | $161.87 | $170.11 |
| June 2021 | $146.66 | $154.13 |
| May 2021 | $147.51 | $155.02 |
| April 2021 | $147.85 | $155.99 |
| March 2021 | $142.09 | $149.92 |
| February 2021 | $134.47 | $141.88 |
| January 2021 | $150.21 | $159.02 |
| December 2020 | $144.97 | $153.47 |
| November 2020 | $144.88 | $153.38 |
| October 2020 | $141.69 | $150.51 |
| September 2020 | $136.39 | $144.88 |
| August 2020 | $133.06 | $141.34 |
| July 2020 | $138.13 | $147.27 |
| June 2020 | $120.67 | $128.66 |
| May 2020 | $119.12 | $127 |
| April 2020 | $113.60 | $121.69 |
| March 2020 | $111.62 | $119.56 |
| February 2020 | $115.44 | $123.66 |
| January 2020 | $126.68 | $136.20 |
| December 2019 | $114.26 | $122.85 |
| November 2019 | $112.57 | $121.03 |
| October 2019 | $114.17 | $123.27 |
| September 2019 | $115.06 | $124.23 |
| August 2019 | $117.92 | $127.32 |
| July 2019 | $105.86 | $114.78 |
| June 2019 | $106.98 | $116 |
| May 2019 | $104.23 | $113.02 |
| April 2019 | $99.31 | $108.19 |
| March 2019 | $95.70 | $104.26 |
| February 2019 | $93.28 | $101.62 |
| January 2019 | $87.40 | $95.67 |
| December 2018 | $82.92 | $90.77 |
| November 2018 | $87.16 | $95.41 |
| October 2018 | $80.47 | $88.53 |
| September 2018 | $79.96 | $87.97 |
| August 2018 | $79.56 | $87.53 |
| July 2018 | $79.80 | $88.25 |
| June 2018 | $77.20 | $85.38 |
| May 2018 | $75.18 | $83.14 |
| April 2018 | $77.86 | $86.58 |
| March 2018 | $73.86 | $82.13 |
| February 2018 | $71.37 | $79.36 |
| January 2018 | $74.40 | $83.17 |
| December 2017 | $81.84 | $91.49 |
| November 2017 | $81.91 | $91.56 |
| October 2017 | $78.15 | $87.76 |
| September 2017 | $72.05 | $80.91 |
| August 2017 | $72.04 | $80.90 |
| July 2017 | $71.85 | $81.10 |
| June 2017 | $69.06 | $77.95 |
| May 2017 | $69.26 | $78.18 |
| April 2017 | $70.29 | $79.76 |
| March 2017 | $68.54 | $77.77 |
| February 2017 | $68.74 | $78 |
| January 2017 | $64.39 | $73.44 |
| December 2016 | $63.44 | $72.36 |
| November 2016 | $63.54 | $72.47 |
| October 2016 | $64.57 | $74.04 |
| September 2016 | $65.26 | $74.84 |
| August 2016 | $64.52 | $73.99 |
| July 2016 | $71.68 | $82.58 |
| June 2016 | $73.36 | $84.51 |
| May 2016 | $64.32 | $74.10 |
| April 2016 | $62.84 | $72.76 |
| March 2016 | $59.53 | $68.93 |
| February 2016 | $55.98 | $64.82 |
| January 2016 | $55.77 | $64.91 |
| December 2015 | $51.34 | $59.75 |
| November 2015 | $49.63 | $57.76 |
| October 2015 | $49 | $57.36 |
| September 2015 | $47.05 | $55.08 |
| August 2015 | $44.36 | $51.94 |
| July 2015 | $44.05 | $51.91 |
| June 2015 | $41.26 | $48.63 |
| May 2015 | $44.86 | $52.87 |
| April 2015 | $45.97 | $54.52 |
| March 2015 | $45.70 | $54.21 |
| February 2015 | $45.60 | $54.08 |
| January 2015 | $47.07 | $56.14 |
| December 2014 | $44.69 | $53.30 |
| November 2014 | $44.48 | $53.05 |
| October 2014 | $44.48 | $53.37 |
| September 2014 | $40.20 | $48.23 |
| August 2014 | $42.18 | $50.61 |
| July 2014 | $39.55 | $47.77 |
| June 2014 | $40.94 | $49.45 |
| May 2014 | $40.24 | $48.61 |
| April 2014 | $37.45 | $45.53 |
| March 2014 | $37.34 | $45.40 |
| February 2014 | $36.88 | $44.84 |
| January 2014 | $35.01 | $42.57 |
| December 2013 | $34.52 | $42.26 |
| November 2013 | $34.60 | $42.35 |
| October 2013 | $34.79 | $42.87 |
| September 2013 | $33.50 | $41.28 |
| August 2013 | $33.06 | $40.74 |
| July 2013 | $34.41 | $42.68 |
| June 2013 | $33.24 | $41.23 |
| May 2013 | $32.20 | $39.94 |
| April 2013 | $33.54 | $41.88 |
| March 2013 | $33.19 | $41.44 |
| February 2013 | $31.60 | $39.45 |
| January 2013 | $30.66 | $38.28 |
| December 2012 | $29.74 | $37.13 |
| November 2012 | $30.37 | $38.17 |
| October 2012 | $29.03 | $36.74 |
| September 2012 | $29.29 | $37.06 |
| August 2012 | $29.14 | $36.87 |
| July 2012 | $28.65 | $36.25 |
| June 2012 | $26.89 | $34.28 |
| May 2012 | $26.84 | $34.21 |
| April 2012 | $26.86 | $34.24 |
| March 2012 | $26.51 | $34.03 |
| February 2012 | $26.71 | $34.28 |
| January 2012 | $26.10 | $33.73 |
| December 2011 | $24.65 | $31.86 |
| November 2011 | $24.04 | $31.07 |
| October 2011 | $23.45 | $30.53 |
| September 2011 | $23.18 | $30.18 |
| August 2011 | $22.87 | $29.78 |
| July 2011 | $21.33 | $28 |
| June 2011 | $22.43 | $29.45 |
| May 2011 | $22.86 | $30.01 |
| April 2011 | $22.21 | $29.38 |
| March 2011 | $21.21 | $28.05 |
| February 2011 | $20.97 | $27.74 |
| January 2011 | $19.12 | $25.50 |
| December 2010 | $18.97 | $25.29 |
| November 2010 | $18.38 | $24.51 |
| October 2010 | $17.75 | $23.88 |
| September 2010 | $17.30 | $23.27 |
| August 2010 | $16.78 | $22.58 |
| July 2010 | $15.74 | $21.38 |
| June 2010 | $15.16 | $20.60 |
| May 2010 | $14.97 | $20.34 |
| April 2010 | $15.88 | $21.78 |
| March 2010 | $15.86 | $21.76 |
| February 2010 | $16.23 | $22.26 |
| January 2010 | $15.74 | $21.80 |
| December 2009 | $16.18 | $22.41 |
| November 2009 | $16.06 | $22.24 |
| October 2009 | $13.56 | $18.97 |
| September 2009 | $14.25 | $19.94 |
| August 2009 | $14.36 | $20.10 |
| July 2009 | $13.93 | $19.71 |
| June 2009 | $13.51 | $19.11 |
| May 2009 | $12.21 | $17.28 |
| April 2009 | $12.58 | $18 |
| March 2009 | $13.45 | $19.24 |
| February 2009 | $12.96 | $18.55 |
| January 2009 | $14.66 | $21.18 |
| December 2008 | $14.46 | $20.88 |
| November 2008 | $14.04 | $20.28 |
| October 2008 | $13.90 | $20.28 |
| September 2008 | $14.74 | $21.50 |
| August 2008 | $15.74 | $22.95 |
| July 2008 | $13.07 | $19.25 |
| June 2008 | $15.06 | $22.18 |
| May 2008 | $14.60 | $21.50 |
| April 2008 | $14.36 | $21.15 |
AWK
List: Contenders
Price: $131.82
52 week price:
Dividend Yield: 2.32%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 57.87%
Payout Ratio Range:
Dividend Per Share: 3.06 USD
Earnings Per Share: 4.94 USD
P/E Ratio: 25.25
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 1.3 million
Ebitda: 393.0 millionMarket Capitalization: 25.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.61%
DGR5: 8.72%
DGR10: 9.18%