American States Water Co (AWR)
89.99
+2.26
(+2.58%)
USD |
NYSE |
May 26, 16:00
89.92
-0.08
(-0.08%)
After-Hours: 20:00
American States Water Price: 89.99 for May 26, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2023 | 88.38 | 90.22 | 87.89 | 89.99 | 170688.0 |
| May 25, 2023 | 87.82 | 87.84 | 86.58 | 87.73 | 148478.0 |
| May 24, 2023 | 89.26 | 89.30 | 88.18 | 88.32 | 127711.0 |
| May 23, 2023 | 88.66 | 90.20 | 88.26 | 89.26 | 113966.0 |
| May 22, 2023 | 87.32 | 89.37 | 86.89 | 89.25 | 152157.0 |
| May 19, 2023 | 90.49 | 90.61 | 86.77 | 86.88 | 444678.0 |
| May 18, 2023 | 90.28 | 90.33 | 89.21 | 89.71 | 157575.0 |
| May 17, 2023 | 89.83 | 91.47 | 89.17 | 91.15 | 201488.0 |
| May 16, 2023 | 90.80 | 90.87 | 89.36 | 89.76 | 103495.0 |
| May 15, 2023 | 91.73 | 91.76 | 90.09 | 90.60 | 114963.0 |
| May 12, 2023 | 90.96 | 92.52 | 90.20 | 91.77 | 166898.0 |
| May 11, 2023 | 92.52 | 92.69 | 88.28 | 89.46 | 203250.0 |
| May 10, 2023 | 90.99 | 92.36 | 90.47 | 92.13 | 86705.00 |
| May 09, 2023 | 90.57 | 90.64 | 89.83 | 90.30 | 96636.00 |
| May 08, 2023 | 90.51 | 90.89 | 89.71 | 90.46 | 71774.00 |
| May 05, 2023 | 91.13 | 91.43 | 90.30 | 90.88 | 87433.00 |
| May 04, 2023 | 88.79 | 90.71 | 88.58 | 90.71 | 89765.00 |
| May 03, 2023 | 88.66 | 90.07 | 88.43 | 89.16 | 138150.0 |
| May 02, 2023 | 87.80 | 88.73 | 86.90 | 88.42 | 125297.0 |
| May 01, 2023 | 88.50 | 89.28 | 87.80 | 88.01 | 110712.0 |
| Apr 28, 2023 | 89.82 | 90.34 | 88.49 | 88.75 | 212009.0 |
| Apr 27, 2023 | 89.65 | 89.96 | 88.39 | 89.92 | 140568.0 |
| Apr 26, 2023 | 90.44 | 91.09 | 89.19 | 89.83 | 112560.0 |
| Apr 25, 2023 | 90.65 | 91.59 | 90.29 | 91.47 | 124701.0 |
| Apr 24, 2023 | 90.85 | 91.74 | 90.48 | 90.90 | 75804.00 |
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
54.61
Minimum
Jun 11 2018
103.44
Maximum
Dec 31 2021
80.50
Average
80.96
Median
Jul 22 2020
Price Benchmarks
| American Water Works Co Inc | 143.46 |
| Essential Utilities Inc | 40.61 |
| Global Water Resources Inc | 11.37 |
| California Water Service Group | 57.13 |
| Middlesex Water Co | 79.09 |
Price Related Metrics
| PE Ratio | 33.83 |
| PS Ratio | 6.124 |
| PEG Ratio | 3.261 |
| Price to Book Value | 4.553 |
| Earnings Yield | 2.96% |
| Market Cap | 3.328B |
| PEGY Ratio | 2.787 |
| Operating PE Ratio | 21.74 |
| Normalized PE Ratio | 33.83 |