American States Water Co. (AWR)
88.78
-1.05
(-1.17%)
USD |
NYSE |
Aug 27, 11:24
American States Water Price : 88.78 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 90.00 | 90.60 | 89.39 | 89.83 | 167428.0 |
| Aug 25, 2026 | 91.19 | 91.72 | 89.69 | 90.24 | 144865.0 |
| Aug 24, 2026 | 89.04 | 91.11 | 88.90 | 91.10 | 215351.0 |
| Aug 21, 2026 | 89.29 | 89.29 | 88.48 | 88.63 | 159705.0 |
| Aug 20, 2026 | 88.93 | 90.42 | 88.93 | 89.31 | 180289.0 |
| Aug 19, 2026 | 88.91 | 90.21 | 88.70 | 89.18 | 174019.0 |
| Aug 18, 2026 | 88.75 | 89.86 | 88.39 | 88.91 | 241069.0 |
| Aug 17, 2026 | 87.91 | 88.39 | 87.21 | 87.87 | 203632.0 |
| Aug 14, 2026 | 88.57 | 89.26 | 88.01 | 88.97 | 180993.0 |
| Aug 13, 2026 | 88.36 | 89.01 | 88.00 | 88.73 | 209211.0 |
| Aug 12, 2026 | 87.55 | 88.10 | 87.10 | 87.95 | 187963.0 |
| Aug 11, 2026 | 86.79 | 87.80 | 86.15 | 87.54 | 196673.0 |
| Aug 10, 2026 | 86.96 | 87.22 | 85.68 | 86.57 | 199536.0 |
| Aug 07, 2026 | 85.04 | 87.44 | 84.71 | 87.39 | 233024.0 |
| Aug 06, 2026 | 86.37 | 87.20 | 84.85 | 85.67 | 280183.0 |
| Aug 05, 2026 | 85.52 | 85.67 | 84.16 | 84.94 | 247774.0 |
| Aug 04, 2026 | 84.54 | 85.58 | 83.20 | 85.40 | 342980.0 |
| Aug 03, 2026 | 85.42 | 86.97 | 84.56 | 84.75 | 357585.0 |
| Jul 31, 2026 | 86.37 | 86.79 | 85.27 | 85.64 | 346508.0 |
| Jul 30, 2026 | 88.31 | 88.46 | 85.73 | 85.96 | 241585.0 |
| Jul 29, 2026 | 88.27 | 89.40 | 86.94 | 87.86 | 303874.0 |
| Jul 28, 2026 | 86.86 | 89.84 | 86.70 | 88.06 | 446604.0 |
| Jul 27, 2026 | 86.53 | 86.90 | 85.50 | 86.09 | 327718.0 |
| Jul 24, 2026 | 87.85 | 88.34 | 86.24 | 86.41 | 301104.0 |
| Jul 23, 2026 | 86.59 | 87.84 | 86.20 | 87.17 | 269309.0 |
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 Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| California Water Service Group | 49.87 |
| American Water Works Co., Inc. | 137.42 |
| Essential Utilities, Inc. | 40.74 |
| Middlesex Water Co. | 57.70 |
| Artesian Resources Corp. | 35.32 |
Price Related Metrics
| PE Ratio | 24.30 |
| PS Ratio | 4.976 |
| PEG Ratio | 2.028 |
| Price to Book Value | 3.138 |
| Price to Free Cash Flow | 167.32 |
| Earnings Yield | 4.12% |
| Market Cap | 3.519B |
| PEGY Ratio | 1.702 |
| Operating PE Ratio | 15.63 |
| Normalized PE Ratio | 24.30 |