American States Water Co. (AWR)
86.69
+0.24
(+0.28%)
USD |
NYSE |
Sep 16, 15:07
American States Water Price : 86.69 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 85.93 | 87.90 | 85.93 | 86.45 | 241602.0 |
| Sep 14, 2026 | 87.34 | 87.62 | 86.55 | 87.12 | 186571.0 |
| Sep 11, 2026 | 88.41 | 88.41 | 86.00 | 86.48 | 200340.0 |
| Sep 10, 2026 | 89.22 | 89.60 | 87.43 | 87.47 | 139201.0 |
| Sep 09, 2026 | 88.84 | 88.98 | 87.76 | 88.28 | 161246.0 |
| Sep 08, 2026 | 88.27 | 88.88 | 88.11 | 88.68 | 122350.0 |
| Sep 04, 2026 | 89.07 | 89.24 | 88.22 | 88.53 | 163228.0 |
| Sep 03, 2026 | 88.98 | 90.01 | 88.15 | 89.65 | 245751.0 |
| Sep 02, 2026 | 88.00 | 89.13 | 87.79 | 88.25 | 363390.0 |
| Sep 01, 2026 | 89.78 | 89.99 | 88.51 | 89.19 | 165516.0 |
| Aug 31, 2026 | 89.31 | 89.80 | 88.87 | 89.29 | 255273.0 |
| Aug 28, 2026 | 89.32 | 90.09 | 88.72 | 89.88 | 156877.0 |
| Aug 27, 2026 | 89.00 | 89.30 | 87.60 | 88.87 | 201547.0 |
| 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 |
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
| American Water Works Co., Inc. | 138.14 |
| California Water Service Group | 47.86 |
| Essential Utilities, Inc. | 41.46 |
| Middlesex Water Co. | 56.13 |
| Artesian Resources Corp. | 35.09 |
Price Related Metrics
| PE Ratio | 23.73 |
| PS Ratio | 4.859 |
| PEG Ratio | 1.980 |
| Price to Book Value | 3.064 |
| Price to Free Cash Flow | 163.38 |
| Earnings Yield | 4.21% |
| Market Cap | 3.436B |
| PEGY Ratio | 1.652 |
| Operating PE Ratio | 15.26 |
| Normalized PE Ratio | 23.73 |