Historical Stock Price
AWK historical stock prices picture
American Water Works (AWK) has the following price history information. Looking back at AWK historical stock prices for the last five trading days, on August 12, 2019, AWK opened at $120.77, traded as high as $122.85 and as low as $120.62, and closed at $122.51. Trading volume was a total of 1.22M shares. On August 13, 2019, AWK opened at $122.20, traded as high as $122.94 and as low as $121.03, and closed at $121.83. Trading volume was a total of 887.70K shares. On August 14, 2019, AWK opened at $122.52, traded as high as $123.46 and as low as $120.65, and closed at $121.20. Trading volume was a total of 1.18M shares. On August 15, 2019, AWK opened at $121.32, traded as high as $124.87 and as low as $121.20, and closed at $124.50. Trading volume was a total of 1.00M shares. On August 16, 2019, AWK opened at $124.49, traded as high as $125.31 and as low as $121.20, and closed at $124.22. Trading volume was a total of 1.02M shares.

AWK Historical Stock Prices By Date:

AWK historical cagr picture

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: 08/17/2009
End date: 08/16/2019
Start price/share: $19.25
End price/share: $124.22
Starting shares: 519.48
Ending shares: 673.36
Dividends reinvested/share: $12.88
Total return: 736.45%
Average Annual Total Return: 23.66%
Starting investment: $10,000.00
Ending investment: $83,665.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/17/2009
End date: 08/16/2019
Start price/share: $19.25
End price/share: $124.22
Dividends collected/share: $12.88
Total return: 612.21%
Average Annual Total Return: 21.69%
Starting investment: $10,000.00
Ending investment: $71,249.61
Years: 10.00
Date Open High Low Close Volume
08/12/2019 $120.77 $122.85 $120.62 $122.51 1.22M
08/13/2019 $122.20 $122.94 $121.03 $121.83 887.70K
08/14/2019 $122.52 $123.46 $120.65 $121.20 1.18M
08/15/2019 $121.32 $124.87 $121.20 $124.50 1.00M
08/16/2019 $124.49 $125.31 $121.20 $124.22 1.02M
American Water Works is a holding company. Through its subsidiaries, Co. is a water and wastewater utility company. Co.'s Regulated Businesses provide water and wastewater services to residential, commercial, industrial, public authority, fire service and sale for resale customers. Co.'s Market-Based Businesses segments include Homeowner Services Group, which provides warranty protection programs to residential and commercial customers; Military Services Group, which provides water and wastewater services on military installations; and its Keystone Clearwater Solutions, LLC subsidiary, which provides water transfer services for shale natural gas exploration and production companies.
Date Close
08/12/2019$122.51
08/13/2019$121.83
08/14/2019$121.20
08/15/2019$124.50
08/16/2019$124.22
AWK is categorized under the Utilities sector; below are some other companies in the same sector:

AWR Historical Stock Prices
BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CHC Historical Stock Prices

Also explore: AWK shares outstanding history


AWK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.