Historical Stock Price
| Home |
| Free Dividend Report |
| AWK Dividend History |
| AWK Historical Stock Prices |
| Preferred Stock Newsletter |
| AWK Options Chain |
| Stock Message Boards |
American Water Works (AWK) has the following price history information. Looking back at AWK historical stock prices for the last five trading days, on January 06, 2025, AWK opened at $122.94, traded as high as $123.04 and as low as $120.74, and closed at $121.97. Trading volume was a total of 1.04M shares. On January 07, 2025, AWK opened at $122.33, traded as high as $123.24 and as low as $121.22, and closed at $121.63. Trading volume was a total of 759.10K shares. On January 08, 2025, AWK opened at $120.89, traded as high as $122.71 and as low as $119.71, and closed at $122.61. Trading volume was a total of 972.70K shares. On January 10, 2025, AWK opened at $121.75, traded as high as $122.83 and as low as $120.92, and closed at $121.12. Trading volume was a total of 1.31M shares. On January 13, 2025, AWK opened at $121.37, traded as high as $121.87 and as low as $118.74, and closed at $121.01. Trading volume was a total of 1.55M shares.
AWK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Water Works shares, starting with a $10,000 purchase of AWK, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $55.25 | ||
| End price/share: | $121.01 | ||
| Starting shares: | 181.00 | ||
| Ending shares: | 218.32 | ||
| Dividends reinvested/share: | $20.24 | ||
| Total return: | 164.19% | ||
| Average Annual Total Return: | 10.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,419.92 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $55.25 | ||
| End price/share: | $121.01 | ||
| Dividends collected/share: | $20.24 | ||
| Total return: | 155.66% | ||
| Average Annual Total Return: | 9.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,569.19 | ||
| Years: | 10.00 | ||
 | |||||
| AWK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $122.94 | $123.04 | $120.74 | $121.97 | 1.04M |
| 01/07/2025 | $122.33 | $123.24 | $121.22 | $121.63 | 759.10K |
| 01/08/2025 | $120.89 | $122.71 | $119.71 | $122.61 | 972.70K |
| 01/10/2025 | $121.75 | $122.83 | $120.92 | $121.12 | 1.31M |
| 01/13/2025 | $121.37 | $121.87 | $118.74 | $121.01 | 1.55M |
|
| About American Water Works |
| American Water Works Co., Inc. is a water and wastewater utility company. Co.'s primary business involves the ownership of utilities that provide water and wastewater services to residential, commercial, industrial, public authority, fire service and sale for resale customers. It also operates other market-based businesses that provide water and wastewater services to the U.S. government on military installations, as well as municipalities. Co. operates its business primarily through one segment: the Regulated Businesses segment. The Regulated Businesses segment includes subsidiaries that provide water and wastewater services to customers in approximately 14 states. |
| AWK Historical Closing Prices | |
| Date | Close |
| 01/06/2025 | $121.97 |
| 01/07/2025 | $121.63 |
| 01/08/2025 | $122.61 |
| 01/10/2025 | $121.12 |
| 01/13/2025 | $121.01 |
| Utilities Historical Prices |
| AWK is categorized under the Utilities sector; below are some other companies in the same sector:
AWR Historical Stock Prices Also explore: AWK shares outstanding history
|
Free AWK Email Alerts:
AWK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.