American Water Works Co Inc (AWK)
160.12
+0.96 +0.60%
NYSE
Apr 16, 20:00
USD
American Water Works Price:
160.12 for April 16, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2008.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 16, 2021 | 160.00 | 160.32 | 158.82 | 160.12 | 1.342M |
| April 15, 2021 | 157.15 | 159.31 | 157.15 | 159.16 | 1.069M |
| April 14, 2021 | 154.71 | 157.19 | 153.95 | 157.13 | 929084.0 |
| April 13, 2021 | 151.34 | 155.84 | 151.28 | 155.41 | 738700.0 |
| April 12, 2021 | 151.65 | 153.39 | 151.36 | 152.25 | 742127.0 |
| April 9, 2021 | 152.06 | 152.65 | 150.96 | 151.68 | 609669.0 |
| April 8, 2021 | 153.63 | 153.78 | 151.18 | 151.69 | 657252.0 |
| April 7, 2021 | 153.05 | 153.86 | 151.86 | 152.93 | 611658.0 |
| April 6, 2021 | 151.84 | 153.18 | 150.89 | 152.80 | 848184.0 |
| April 5, 2021 | 150.27 | 152.37 | 150.25 | 152.03 | 577404.0 |
| April 1, 2021 | 150.64 | 151.83 | 149.59 | 150.59 | 855401.0 |
| March 31, 2021 | 147.49 | 150.53 | 147.10 | 149.92 | 1.221M |
| March 30, 2021 | 147.93 | 148.27 | 145.95 | 146.85 | 768801.0 |
| March 29, 2021 | 146.32 | 148.79 | 145.66 | 147.91 | 940546.0 |
| March 26, 2021 | 145.05 | 146.47 | 142.38 | 146.32 | 1.164M |
| March 25, 2021 | 145.08 | 147.27 | 144.60 | 145.21 | 1.211M |
| March 24, 2021 | 143.02 | 145.54 | 142.28 | 144.91 | 1.257M |
| March 23, 2021 | 140.19 | 144.51 | 139.75 | 144.15 | 1.033M |
| March 22, 2021 | 138.86 | 140.11 | 138.26 | 140.05 | 1.027M |
| March 19, 2021 | 139.04 | 139.54 | 136.90 | 138.36 | 2.216M |
| March 18, 2021 | 138.69 | 139.52 | 137.40 | 139.00 | 1.200M |
| March 17, 2021 | 140.43 | 140.88 | 138.73 | 139.38 | 1.209M |
| March 16, 2021 | 140.52 | 142.67 | 140.50 | 141.16 | 1.137M |
| March 15, 2021 | 139.50 | 141.03 | 138.73 | 140.31 | 1.296M |
| March 12, 2021 | 137.89 | 139.54 | 136.46 | 139.13 | 1.030M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| California Water Service Group | 60.31 |
| Essential Utilities Inc | 47.24 |
| The York Water Co | 51.97 |
Price Range, Past 5 Years
| Minimum | 68.26 | Apr 21 2016 |
| Maximum | 165.55 | Nov 16 2020 |
| Average | 102.83 |
Price Related Metrics
| PE Ratio | 40.95 |
| PS Ratio | 7.726 |
| PEG Ratio | 2.926 |
| Price to Book Value | 4.502 |
| Earnings Yield | 2.44% |
| Market Cap | 29.06B |
| PEGY Ratio | 2.665 |
| Operating PE Ratio | 23.38 |
| Normalized PE Ratio | 40.95 |
News
American Water’s 2021 First Quarter Conference Call Scheduled for May 4, 2021
Yahoo 04/13 15:00 ET
Yahoo 04/13 15:00 ET
American Water Works' West Virginia Arm Agrees to Acquire Town of Cedar Grove's Water System
MT Newswires 04/12 17:10 ET
MT Newswires 04/12 17:10 ET
American Water Works Unit Secures Approval for Rate Review of Missouri Water, Wastewater Operations
MT Newswires 04/08 08:08 ET
MT Newswires 04/08 08:08 ET
Pennsylvania American Water to purchase City of York Wastewater System for $235M
SA Breaking News 04/07 07:40 ET
SA Breaking News 04/07 07:40 ET
American Water Works' Pennsylvania Subsidiary Buys York City's Wastewater System for $235 Million
MT Newswires 04/07 07:37 ET
MT Newswires 04/07 07:37 ET
Advertisement
