Historical Stock Price
ETFs Holding AWK »    AWK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/17/2017 $78.60 $79.23 $78.57 $79.16 788.00K
04/18/2017 $79.22 $79.64 $79.02 $79.50 660.80K
04/19/2017 $79.48 $79.69 $79.01 $79.32 723.30K
04/20/2017 $79.32 $79.32 $78.36 $79.17 874.00K
04/21/2017 $79.28 $80.64 $79.21 $80.51 1.13M
American Water Works Company is a holding company. Through its subsidiaries, Co. provides drinking water, wastewater and other water related services in 47 states and one Canadian province. Co.'s Regulated Businesses segment involves the ownership of subsidiaries that provide water and wastewater utility services to residential, commercial, industrial and other customers, including sale for resale and public authority customers. Co.'s Market-Based Businesses primarily provides services to military bases, municipalities, exploration and production companies, commercial, industrial and residential customers that are not subject to economic regulation by state Public Utility Commissions.
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 April 17, 2017, AWK opened at $78.60, traded as high as $79.23 and as low as $78.57, and closed at $79.16. Trading volume was a total of 788.00K shares. On April 18, 2017, AWK opened at $79.22, traded as high as $79.64 and as low as $79.02, and closed at $79.50. Trading volume was a total of 660.80K shares. On April 19, 2017, AWK opened at $79.48, traded as high as $79.69 and as low as $79.01, and closed at $79.32. Trading volume was a total of 723.30K shares. On April 20, 2017, AWK opened at $79.32, traded as high as $79.32 and as low as $78.36, and closed at $79.17. Trading volume was a total of 874.00K shares. On April 21, 2017, AWK opened at $79.28, traded as high as $80.64 and as low as $79.21, and closed at $80.51. Trading volume was a total of 1.13M 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: 04/23/2008
End date: 04/21/2017
Start price/share: $20.60
End price/share: $80.51
Starting shares: 485.44
Ending shares: 630.46
Dividends reinvested/share: $9.41
Total return: 407.58%
Average Annual Total Return: 19.78%
Starting investment: $10,000.00
Ending investment: $50,752.66
Years: 9.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/23/2008
End date: 04/21/2017
Start price/share: $20.60
End price/share: $80.51
Dividends collected/share: $9.41
Total return: 336.50%
Average Annual Total Return: 17.79%
Starting investment: $10,000.00
Ending investment: $43,649.15
Years: 9.00
Date Close
04/17/2017$79.16
04/18/2017$79.50
04/19/2017$79.32
04/20/2017$79.17
04/21/2017$80.51
AWK is categorized under the Utilities sector; below are some other companies in the same sector:

AWR Historical Stock Prices
AZRE Historical Stock Prices
BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CIG Historical Stock Prices
CMS Historical Stock Prices

AWK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.