American Water Works Company, Inc. (AWK)     Sec: Utilities Ind: WaterUtilities
Peak: -5.47%   12m: 37.9%   6m: 17.97%   ytd: 36.72%   div: 1.56%   beta: 0.301   alpha: 0.183   s: 2.191 (95.11)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18122.51122.41122.83121.7500997,6220.3010.1832.191
2019-10-17121.33122.42122.74121.3300690,9000.3010.1832.248
2019-10-16121121.63121.67120.16001,080,7000.30.182.248
2019-10-15122.03120.8122.43120.3900886,9000.30.182.241
2019-10-14123.7121.73123.75121.5900841,3000.3030.1892.2
2019-10-11124.86123.69125.1412300887,8000.3040.1912.277
2019-10-10124.44125.05125.45123.8600599,9000.3080.22.283
2019-10-09124.27124.87125.22124.2200521,0000.3090.1972.328
2019-10-08124.61123.88124.73123.5100574,7000.3080.1952.284
2019-10-07125.68124.57125.91124.200752,5000.3070.1912.356
2019-10-04124.08125.78125.96123.7400841,2000.3090.1832.406
2019-10-03123.51123.73124.01122.91001,063,5000.3070.1752.353
2019-10-02123.12123.15124.4122.7600924,0000.3060.1722.352
2019-10-01123.72123.86124.27123.0800972,2000.3080.1662.362
2019-09-30124.54124.23125.21123.81001,404,2000.3080.1662.364
2019-09-27125.15124.24125.49123.800885,0000.3070.1632.363
2019-09-26125.06125.13125.58124.2100971,2000.3050.1682.383
2019-09-25124.6124.57125.83123.87001,064,8000.3070.1622.375
2019-09-24123.06124.87125.3122.94001,535,4000.3080.1652.38
2019-09-23122.99122.58124.07122.5001,139,2000.3160.1632.34
2019-09-20122122.83123.61121.65001,919,8000.3160.1642.317
2019-09-19122.29122.38122.71120.77001,261,8000.3160.1672.285
2019-09-18122.62121.52122.62120.85001,380,0000.3150.1682.29
2019-09-17121.09121.76122.23120.99001,055,0000.3160.172.27
2019-09-16121.8120.98121.8120.4100699,2000.3160.1692.24
2019-09-13121.5121.22121.99120.71001,052,3000.3160.1682.268
2019-09-12122.46121.76123.31121.37001,267,4000.3190.1732.281
2019-09-11120.65121.25122.23119.5001,160,2000.3360.1562.246
2019-09-10121.69120.83121.93119.38001,221,9000.3370.1542.251
2019-09-09125.09122.36125.36121.8001,439,1000.3360.162.273
2019-09-06126.62125.7127.69124.92001,148,8000.3370.1762.315
2019-09-05127.7126.53128.28125.55001,273,6000.3380.1862.312
2019-09-04129.32128.75129.89127.7001,064,1000.3440.192.364
2019-09-03128.36129.5129.6127.34001,083,4000.3460.1942.386
2019-08-30127.17127.32127.8126.500787,3000.350.1782.354
2019-08-29126.65126.9126.95125.4800663,8000.350.182.324
2019-08-28125.6126.04126.79125.2600990,8000.3510.1712.33
2019-08-27125.17125.1126.11124.9200911,7000.350.1692.304
2019-08-26123.34124.75124.812300451,1000.3510.1672.337
2019-08-23124.35122.81125.89122.24001,010,3000.3480.1612.294
2019-08-22124.06124.7125.04123.200729,7000.3440.1662.338
2019-08-21123.28124.05124.14122.9500679,3000.3450.1592.305
2019-08-20124.17123.61124.38123.2400710,2000.3450.162.303
2019-08-19124.35123.99125.31121.200886,4000.3450.1682.319
2019-08-16124.49124.22125.31123.41001,068,6000.3490.1652.334
2019-08-15121.32124.5124.87121.2001,005,6000.350.1612.331
2019-08-14122.52121.2123.46120.65001,179,7000.3490.1512.298
2019-08-13122.2121.83122.94121.0300887,7000.3510.1472.36
2019-08-12120.77122.51122.85120.62001,217,6000.3540.1532.39
2019-08-09119.74120.55121.3119.1500770,2000.360.1442.372
2019-08-08117.84119.41119.95117.430.50841,9000.3620.1362.337
2019-08-07117.09117.95118.76115.92001,048,6000.3550.1252.384
2019-08-06115116.92117.19113.97001,130,8000.3550.1182.388
2019-08-05116.79114.89117.41114.15001,128,2000.3510.1092.334
2019-08-02116.83116.79117.69115.9001,155,9000.3480.1092.336
2019-08-01113.15116.53117.11112.72001,667,0000.3490.1082.295
2019-07-31114.44114.3115.7113.5001,116,2000.3540.1022.262
2019-07-30114.84114.62115.75114.100659,4000.3540.1042.24
2019-07-29115.01114.82115.11114.0500766,0000.3540.1012.229
2019-07-26113.35114.6114.67112.9900637,7000.3540.0972.203
2019-07-25113.73113.38114.78113.0300664,3000.3530.0942.2
2019-07-24114.31113.53114.31112.700772,7000.3550.1012.194
2019-07-23114.55113.99114.64113.6400899,4000.3560.1022.206
2019-07-22115.26114.74115.33113.8900622,4000.3570.1042.209
2019-07-19116.63114.49116.82114.4400886,2000.3570.1052.22
2019-07-18115.86116.76116.83115.3400783,8000.3540.1112.256
2019-07-17115.9115.6116.58115.5400899,3000.3530.1072.278
2019-07-16114.98115.27115.81113.8001,178,7000.3540.1032.252
2019-07-15115.09115.49116.23114.32001,167,6000.3530.1072.261
2019-07-12116.79116.14117.06115.39001,095,6000.350.1012.286
2019-07-11117.93116.97118.42116.29001,045,1000.3510.1012.293
2019-07-10117.92118.21118.8117.3600776,9000.3520.1072.313
2019-07-09117.77117.79118.05116.89001,137,6000.3530.12.312
2019-07-08117.67117.5211811700689,0000.3520.0952.301
2019-07-05117.16117.46117.61114.8700791,2000.350.0982.328
2019-07-03117.27117.93118.35117.1900583,5000.350.0982.342
2019-07-02115.51116.78117.16115.5100816,5000.3550.1032.296
2019-07-01114.91115.24115.48113.78001,124,1000.3530.0972.228
2019-06-28114.56115.51115.74114.5001,366,2000.3530.0982.221
2019-06-27115.32114.77115.75114.3200926,4000.3410.1092.227
2019-06-26116.45114.82116.71114.5200820,3000.3230.1212.242
2019-06-25117.68116.69118.22116.4500902,3000.3230.1292.286
2019-06-24118.06117.9118.29116.8100997,5000.3220.1332.327
2019-06-21117.84117.57117.99116.63001,796,0000.3220.1342.325
2019-06-20117.69117.69118.24116.2100772,4000.3210.1312.345
2019-06-19115.51117.48117.89115.1100705,9000.3220.1292.327
2019-06-18117.73116.15117.73115.3600828,5000.3220.1292.29
2019-06-17117.64117.12118.01116.2600540,5000.3240.1322.335
2019-06-14116.13117.77118.21116.1300646,1000.3240.1362.358
2019-06-13117.31116.19117.39115.5700743,9000.3240.1332.335
2019-06-12115.37116.6116.72115.1700627,7000.3240.1362.351
2019-06-11115.32114.89115.9114.1800966,6000.3240.1342.326
2019-06-10115.29115.35115.63114.4100928,3000.3250.1392.33
2019-06-07118.03115.8118.78115.8001,045,7000.3250.1412.326
2019-06-06116.23116.85117.08115.9500968,1000.3270.1422.36
2019-06-05114.19116116.11113.4800741,3000.3250.1472.335
2019-06-04113.42113.34113.54111.2500946,8000.3220.1392.287
2019-06-03112.94113.58113.77112.2400697,1000.3260.1472.288
2019-05-31111.54112.54112.78111.36001,081,0000.3270.1432.257
2019-05-30111.19111.47112.12111.0300553,4000.3310.1382.213
2019-05-29113.1111.31113.1111.1100995,1000.3310.1412.262
2019-05-28113.68112.86114.02112.52001,516,4000.3270.1422.301
2019-05-24113.02113.21113.78112.9800678,5000.3290.1452.321
2019-05-23112.34112.84113.44112.3200751,4000.3290.1422.304
2019-05-22111.17112.34112.38110.7800715,9000.330.1382.312
2019-05-21111.1110.95112.05110.8100787,8000.330.1372.308
2019-05-20111.66110.81112.12110.4900861,8000.3310.1342.306
2019-05-17110.63111.57112.05110.6300941,8000.3350.1272.324
2019-05-16109.42110.7111.19109.2500704,3000.3360.1242.282
2019-05-15109.64109.79110.81109.500836,4000.3360.1222.256
2019-05-14110.36109.38110.61109.32001,063,8000.3360.1242.265
2019-05-13107.57110.22110.54107.33001,857,9000.3370.1292.286
2019-05-10105.23107.81107.84105.110.50776,0000.3520.1152.273
2019-05-09104.96105.33105.52104.4400536,4000.3510.1082.216
2019-05-08106.14104.92106.31104.7900653,1000.3510.112.18
2019-05-07106.21106.13106.62105.7900748,4000.3510.112.217
2019-05-06106.59106.26107.25105.7900664,6000.3510.1112.262
2019-05-03105.99106.42106.63105.5300609,7000.3520.1112.245
2019-05-02105.71105.73106.12104.3200950,9000.3540.1162.251
2019-05-01106.84106.15107.36105.9500710,1000.3530.122.26
2019-04-30105.66107.23107.27105.41001,179,5000.350.1262.326
2019-04-29105.22105.47105.9105.0800534,3000.350.1232.264
2019-04-26106.23105.93106.98105.8100606,7000.350.1282.244
2019-04-25104.54105.58105.89104.300773,6000.3490.1372.255
2019-04-24104.47104.9105.12103.7700836,5000.3490.142.246
2019-04-23104.22103.87104.71103.26001,115,4000.3540.1212.229
2019-04-22103.43104104.18103.2700882,9000.3550.1152.225
2019-04-18101.87103.77104.05101.83001,882,1000.3550.1172.232
2019-04-17101.45101.37102101.01001,122,8000.3550.1092.179
2019-04-16102.93101.51103.56101.48001,376,0000.3550.1142.165
2019-04-15103.5103.03103.53102.7700771,1000.3550.122.222
2019-04-12103.12103.23103.4102.7200965,6000.3540.122.222
2019-04-11103.11103.39103.45102.7900863,1000.3540.1222.241
2019-04-10103.93103.1104.61102.9800774,6000.3550.1192.233
2019-04-09103.07103.64103.66102.7900699,3000.3550.1242.239
2019-04-08103.77103.21104.0810300775,9000.3540.1252.24
2019-04-05102.83103.99104.04102.59001,054,2000.3550.132.26
2019-04-04103.16102.94103.34102.48001,189,4000.3550.1242.216
2019-04-03102.68103.1103.44102.03001,155,0000.3550.1262.236
2019-04-02103.22102.79103.38102.02001,149,5000.3560.1282.23
2019-04-01103.5102.93103.59102.09001,410,2000.3550.132.254
2019-03-29103.51103.33103.69102.94001,532,1000.3570.1322.252
2019-03-28105.04103.39105.14102.65001,201,7000.3610.1412.27
2019-03-27105.67104.93106.11104.5300936,5000.3620.1442.32
2019-03-26105.73106.25106.53105.5300921,6000.3610.1492.385
2019-03-25105.75105.74106.33105.08001,116,8000.3610.1482.339
2019-03-22105.7105.83106.75105.3800961,2000.3610.1492.336
2019-03-21103.6105.27105.34103.600650,7000.3650.1412.331
2019-03-20103.5103.76104.5102.9600834,2000.360.1262.318
2019-03-19104.05103.42104.46102.97001,010,9000.3620.1292.296
2019-03-18104.87104.19105.01103.55001,569,8000.3630.1332.283
2019-03-15103.97104.87105.4103.72004,074,4000.3630.142.322
2019-03-14104.07104.05104.85103.36001,508,1000.3620.1372.279
2019-03-13103.93104.17104.43103.71001,384,7000.3590.1352.317
2019-03-12103.24103.99104.2103.12001,342,9000.360.1322.358
2019-03-11101.69103.1103.16101.69001,785,8000.3590.132.362
2019-03-08100.78101.62101.7100.7800968,7000.3520.1352.291
2019-03-07100.49100.74101.25100.42001,225,1000.3520.1282.274
2019-03-06100.47100.16100.7799.94001,037,5000.3540.1242.259
2019-03-05100.88100.37101.16100.12001,217,7000.3530.1192.266
2019-03-04100.54100.8101.0899.71001,328,5000.3570.1392.272
2019-03-01100.56100.54100.92100.1500735,6000.3560.1382.285
2019-02-28100.13100.71101.1699.66001,006,4000.3560.142.25
2019-02-2799.42100.14100.5399.4200655,9000.3590.1192.285
2019-02-26100.34100.14100.3799.3900621,7000.3630.1242.295
2019-02-25100.1599.98100.4399.1100755,6000.3630.1232.287
2019-02-2299.97100.08100.3599.1100770,6000.360.1282.296
2019-02-2197.6399.4999.5896.93001,188,7000.360.1282.257
2019-02-2096.8697.7898.195.78001,831,7000.3620.122.225
2019-02-1997.0397.8297.996.7700834,3000.360.1282.253
2019-02-1596.8797.1897.3196.5200909,7000.3550.1212.234
2019-02-1496.8796.3897.1396.300798,9000.3530.1182.217
2019-02-1396.4396.5796.8796.0900670,1000.3440.1112.225
2019-02-1297.0996.897.3795.9700668,7000.3450.112.273
2019-02-1196.296.7397.3696.200679,1000.3460.1172.284
2019-02-0895.7996.8796.9295.600665,8000.3460.1272.312
2019-02-0794.3496.0196.039400915,4000.3420.1292.293
2019-02-0694.7794.394.9493.880.4550611,3000.3450.1222.283
2019-02-0594.294.5694.8493.5600780,7000.3440.1132.325
2019-02-0493.694.2894.2892.62001,051,6000.3450.1152.28
2019-02-0194.4293.9194.6993.07001,213,9000.340.1192.235
2019-01-3192.7494.3794.8392.17002,127,2000.340.1222.232
2019-01-3091.6892.4693.3691.67001,216,5000.3440.122.183
2019-01-2991.9391.8192.7991.3900762,9000.3450.1252.216
2019-01-2892.0791.7592.491.1100529,8000.3440.1262.225
2019-01-2592.889293.5491.8300838,5000.3470.132.242
2019-01-2493.193.3593.5292.2500499,3000.3530.1322.269
2019-01-2391.4492.9693.0491.4400714,0000.3640.142.238
2019-01-2291.1691.5192.0590.81001,283,9000.3630.1312.2
2019-01-1891.5991.3592.0390.9500801,3000.3660.1282.211
2019-01-1790.2991.391.6790.2900829,8000.3670.1322.231
2019-01-1689.8990.5490.8589.4800752,7000.3660.1312.21
2019-01-1589.190.1891.3189.1001,064,9000.3680.1322.215
2019-01-1489.0589.289.2388.29001,573,7000.3630.1322.171
2019-01-1189.789.4189.8688.9600723,5000.3620.1312.172
2019-01-1088.0989.5289.6687.7900806,0000.3620.1352.15
2019-01-0988.7887.7889.2487.61001,131,6000.3590.1322.123
2019-01-0887.888.9189.0487.7800688,1000.360.1372.151
2019-01-0788.2787.6388.8387.4200724,7000.3580.1332.112
2019-01-0487.5388.5788.8286.800952,3000.360.1372.166
2019-01-0387.4487.9189.2387.44001,241,4000.3590.1442.136
2019-01-0289.2287.5689.2286.9800981,1000.3670.1352.118
2018-12-3188.8389.5389.5788.0700585,8000.3670.1442.134
2018-12-2888.5888.7989.5788.1400755,1000.3660.142.115
2018-12-2787.0988.1988.1985.79001,160,5000.3650.1432.107
2018-12-2685.2987.3387.3384.72001,240,6000.3640.1422.083
2018-12-2489.8985.1490.0485.100576,3000.3580.1412.015
2018-12-2192.0989.9593.8589.86002,376,3000.3340.1642.177
2018-12-2091.1791.692.990.47001,414,6000.3250.162.223
2018-12-1991.6191.3392.2990.15001,214,8000.3240.1612.213
2018-12-1892.7491.4293.3590.96001,672,4000.3210.1652.203
2018-12-1796.2492.3196.2791.9001,265,8000.3270.1782.267
2018-12-1496.0595.8296.4794.45001,289,7000.3150.1932.399
2018-12-1395.9496.3396.895.7900921,2000.3140.1932.426
2018-12-1295.5695.896.2895.52001,824,9000.3130.1932.416
2018-12-1196.1395.1796.5995.03001,213,4000.3110.1822.426
2018-12-1096.7296.1396.7294.6700841,0000.3120.1832.416
2018-12-0795.7296.4796.8494.98001,141,7000.3120.1862.416
2018-12-0695.019696.0294.14001,471,5000.3170.1852.395
2018-12-0494.2994.4896.0394.15001,300,7000.3190.182.328
2018-12-0393.5594.494.4592.45001,310,2000.3240.1782.324
2018-11-3091.3294.1194.1191.25002,473,7000.3260.1752.298
2018-11-2991.491.2291.8190.5400883,1000.3210.1632.191
2018-11-2891.0591.3691.5690.700977,7000.3210.1622.197
2018-11-2791.0490.8691.1790.34001,118,0000.3230.1692.189
2018-11-2690.8590.9991.0990.1600901,2000.3230.1712.211
2018-11-2390.3590.8591.289.8800425,6000.3240.1682.193
2018-11-2191.4690.391.4690.2200665,3000.3250.1652.189
2018-11-2092.5991.7593.1391.4800869,8000.3260.1732.227
2018-11-1992.2192.2293.1691.700762,2000.3260.1742.207
2018-11-1691.591.9892.2891.3600871,0000.3330.1762.169
2018-11-1588.9190.8390.8688.0200862,7000.3330.1652.131
2018-11-1489.7789.1590.2188.8800734,0000.3330.1632.101
2018-11-1390.1789.990.4789.3700652,8000.3330.1642.152
2018-11-1288.2690.0490.8888.1800840,3000.3340.1632.157
2018-11-0987.4788.3988.7487.0700704,4000.3440.1542.085
2018-11-0888.4387.6888.9387.120.4550819,9000.3470.1552.082
2018-11-0787.9588.4288.6887.8100767,3000.3440.1622.067
2018-11-0686.5487.4487.5186.3800436,6000.3440.1422.028
2018-11-0585.9586.5786.6585.8700789,2000.3420.1422.015
2018-11-0286.5985.7686.984.9900839,4000.3410.1422.005
2018-11-0187.7186.6988.1485.3400980,5000.340.1482.049
2018-10-3188.3386.8888.4286.78001,182,8000.340.1482.048
2018-10-3088.2688.588.5687.23001,011,2000.3450.1592.099
2018-10-2986.9387.8588.3886.9300995,1000.3440.1532.084
2018-10-2688.6786.598985.82001,059,2000.3450.1442.06
2018-10-2589.5488.2689.6588.09001,094,9000.340.1482.107
2018-10-2488.4489.9891.0688.17001,063,9000.350.1622.193
2018-10-2389.8488.2890.587.94001,218,6000.3670.1412.118
2018-10-2290.2989.8390.6689.4100974,9000.3650.1492.17
2018-10-1989.0190.2390.6588.8900818,6000.3670.1462.197
2018-10-1888.7488.7789.2388.3500645,6000.3670.1382.176
2018-10-1788.2788.2888.987.8100933,6000.3710.1372.158
2018-10-1686.4888.3888.5286.0400662,1000.3710.1382.222
2018-10-1586.1286.3687.0585.9500691,3000.3680.1372.185
2018-10-1286.0386.186.4885.2600970,8000.3690.1322.142
2018-10-1189.185.8289.2885.8001,220,9000.3690.1352.109
2018-10-1088.6988.8190.2588.6800985,2000.3560.1512.207
2018-10-0988.488.8988.9988.0500781,9000.3640.1462.26
2018-10-0887.5788.2688.7987.5700613,4000.3690.1522.27
2018-10-058687.3887.798600586,9000.3680.1452.237
2018-10-0485.8686.0486.1385.1500609,5000.3710.1352.17
2018-10-0386.6986.0387.2785.2200717,1000.3720.1342.158
2018-10-0286.1986.7186.9486.1700459,0000.3720.1382.129
2018-10-0186.2585.986.2685.3800458,1000.3730.1352.111
2018-09-2885.5686.3386.485.5600698,5000.3770.1412.133
2018-09-2784.5185.3485.7184.300850,0000.3770.1372.129
2018-09-2685.1584.3185.6384.2800969,0000.380.132.081
2018-09-2585.9885.0586.4384.9200549,9000.3790.1372.129
2018-09-2486.8686.1987.1986.1500672,6000.3780.1462.161
2018-09-2186.4486.9587.5486.31001,948,2000.3760.1522.211
2018-09-2085.8486.7986.8985.2800810,9000.3760.1522.24
2018-09-1987.7485.9587.7785.500719,7000.3750.152.166
2018-09-1887.5987.7287.9587.2800539,7000.3720.1632.206
2018-09-1787.8787.8388.0887.3700795,3000.3710.1682.3
2018-09-1487.2987.5887.7787.0600856,8000.3730.1672.317
2018-09-1386.7487.6287.6886.6900667,9000.3720.1682.307
2018-09-1287.0186.7787.5986.7600617,7000.3710.1672.284
2018-09-1186.8586.9287.5986.7800661,9000.3720.1742.269
2018-09-1087.0487.0287.3286.2200726,4000.3720.1742.245
2018-09-0786.886.5887.3486.3900937,9000.3730.172.267
2018-09-0687.8887.4388.0287.3100869,7000.3740.1752.304
2018-09-0587.0487.8488.1186.8200762,7000.3790.1692.313
2018-09-0485.787.1587.2585.700815,7000.380.1712.264
2018-08-3185.9885.986.2985.400723,6000.380.1652.19
2018-08-3086.2985.9886.4985.6100680,3000.3840.1622.163
2018-08-2986.0586.0686.5285.7900873,4000.3880.1552.154
2018-08-2886.2585.6386.4685.3900594,4000.3880.1522.092
2018-08-2787.386.4187.4885.9800580,6000.3920.1592.121
2018-08-2486.7687.287.2886.3100339,9000.3940.1652.15
2018-08-2386.6786.6387.1686.3300378,8000.3950.162.11
2018-08-2287.4886.6287.7386.2700439,9000.4140.1472.125
2018-08-2187.5687.3287.9587.0600505,8000.4080.1552.203
2018-08-2088.1287.788.2987.4500515,0000.410.1562.215
2018-08-1787.3787.8388.2687.1300571,7000.4090.1592.223
2018-08-1686.5187.3187.5686.4200601,9000.4090.1572.186
2018-08-1586.2986.6687.2885.9500659,9000.4080.1582.159
2018-08-1485.9385.9686.3585.7800453,3000.410.1532.098
2018-08-1386.2185.7886.4185.5900636,3000.410.1572.056


Copyright (c) 2005 - 2019 by Lukasz Tomicki