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
06/18/2018 $80.84 $81.97 $80.84 $81.95 867.90K
06/19/2018 $81.82 $83.25 $81.82 $82.80 1.23M
06/20/2018 $82.96 $83.41 $82.57 $83.17 815.60K
06/21/2018 $83.09 $83.40 $82.20 $82.36 658.70K
06/22/2018 $82.47 $83.59 $82.34 $83.42 909.50K
American Water Works Company is a holding company. Through its subsidiaries, Co. is a water and wastewater utility company. Co.'s Regulated Businesses provide water and wastewater services as public utilities. Co.'s Market-Based Businesses consists of four segments including Military Services Group, which operates and maintains water and wastewater systems for military bases; Contract Operations Group, which operates and maintains water and wastewater facilities for municipalities, the food and beverage industry; Homeowner Services Group, which provides warranty-type services for homeowners; and Keystone, which provides services for natural gas exploration and production companies.
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 June 18, 2018, AWK opened at $80.84, traded as high as $81.97 and as low as $80.84, and closed at $81.95. Trading volume was a total of 867.90K shares. On June 19, 2018, AWK opened at $81.82, traded as high as $83.25 and as low as $81.82, and closed at $82.80. Trading volume was a total of 1.23M shares. On June 20, 2018, AWK opened at $82.96, traded as high as $83.41 and as low as $82.57, and closed at $83.17. Trading volume was a total of 815.60K shares. On June 21, 2018, AWK opened at $83.09, traded as high as $83.40 and as low as $82.20, and closed at $82.36. Trading volume was a total of 658.70K shares. On June 22, 2018, AWK opened at $82.47, traded as high as $83.59 and as low as $82.34, and closed at $83.42. Trading volume was a total of 909.50K 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: 06/23/2008
End date: 06/22/2018
Start price/share: $22.75
End price/share: $83.42
Starting shares: 439.56
Ending shares: 585.74
Dividends reinvested/share: $11.52
Total return: 388.63%
Average Annual Total Return: 17.19%
Starting investment: $10,000.00
Ending investment: $48,875.85
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2008
End date: 06/22/2018
Start price/share: $22.75
End price/share: $83.42
Dividends collected/share: $11.52
Total return: 317.34%
Average Annual Total Return: 15.35%
Starting investment: $10,000.00
Ending investment: $41,720.15
Years: 10.00
Date Close
06/18/2018$81.95
06/19/2018$82.80
06/20/2018$83.17
06/21/2018$82.36
06/22/2018$83.42
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 - 2018, 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.