American States Water Co (AWR)
84.04
-0.36
(-0.43%)
USD |
NYSE |
Nov 21, 16:00
84.04
0.00 (0.00%)
After-Hours: 20:00
American States Water Price: 84.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 85.86 | 85.86 | 84.25 | 84.40 | 235515.0 |
| Nov 19, 2024 | 84.91 | 85.27 | 84.01 | 85.19 | 190505.0 |
| Nov 18, 2024 | 85.19 | 85.64 | 84.51 | 84.93 | 221140.0 |
| Nov 15, 2024 | 83.88 | 85.36 | 83.43 | 85.05 | 232402.0 |
| Nov 14, 2024 | 85.70 | 85.70 | 83.26 | 83.65 | 273380.0 |
| Nov 13, 2024 | 86.55 | 86.55 | 85.03 | 85.34 | 244545.0 |
| Nov 12, 2024 | 86.43 | 87.20 | 85.62 | 85.90 | 263958.0 |
| Nov 11, 2024 | 86.43 | 87.16 | 85.99 | 86.38 | 211166.0 |
| Nov 08, 2024 | 85.17 | 86.69 | 84.98 | 86.45 | 405647.0 |
| Nov 07, 2024 | 85.42 | 85.42 | 83.61 | 84.58 | 417367.0 |
| Nov 06, 2024 | 84.48 | 86.86 | 84.37 | 85.63 | 365626.0 |
| Nov 05, 2024 | 82.39 | 84.78 | 82.22 | 84.76 | 200837.0 |
| Nov 04, 2024 | 81.59 | 82.58 | 81.37 | 82.48 | 131415.0 |
| Nov 01, 2024 | 82.88 | 83.24 | 81.49 | 81.59 | 150055.0 |
| Oct 31, 2024 | 82.77 | 83.46 | 82.44 | 82.46 | 296214.0 |
| Oct 30, 2024 | 82.81 | 83.38 | 82.29 | 82.38 | 126174.0 |
| Oct 29, 2024 | 82.37 | 82.75 | 82.00 | 82.54 | 137004.0 |
| Oct 28, 2024 | 82.99 | 84.15 | 82.92 | 83.27 | 146193.0 |
| Oct 25, 2024 | 83.92 | 83.92 | 82.29 | 82.34 | 102128.0 |
| Oct 24, 2024 | 84.39 | 84.76 | 83.10 | 83.34 | 129551.0 |
| Oct 23, 2024 | 83.69 | 84.57 | 83.69 | 84.42 | 145105.0 |
| Oct 22, 2024 | 83.82 | 84.33 | 83.59 | 83.64 | 122239.0 |
| Oct 21, 2024 | 85.83 | 85.94 | 84.31 | 84.72 | 141096.0 |
| Oct 18, 2024 | 85.92 | 86.16 | 85.16 | 85.63 | 321522.0 |
| Oct 17, 2024 | 87.17 | 87.23 | 85.70 | 85.87 | 186696.0 |
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
65.41
Minimum
Mar 16 2020
103.44
Maximum
Dec 31 2021
83.09
Average
82.40
Median
Price Benchmarks
| American Water Works Co Inc | 138.77 |
| SJW Group | 55.40 |
| Essential Utilities Inc | 39.37 |
| California Water Service Group | 51.36 |
| Middlesex Water Co | 65.92 |
Price Related Metrics
| PE Ratio | 28.39 |
| PS Ratio | 5.432 |
| Price to Book Value | 3.612 |
| Earnings Yield | 3.52% |
| Market Cap | 3.176B |
| Operating PE Ratio | 17.37 |
| Normalized PE Ratio | 28.39 |