American States Water Co (AWR)
77.96
+0.01
(+0.01%)
USD |
NYSE |
May 10, 16:00
77.96
0.00 (0.00%)
After-Hours: 20:00
American States Water Price: 77.96 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 77.00 | 78.14 | 76.47 | 77.95 | 239233.0 |
| May 08, 2024 | 74.84 | 76.69 | 73.92 | 76.52 | 302625.0 |
| May 07, 2024 | 74.51 | 74.75 | 73.70 | 73.78 | 277566.0 |
| May 06, 2024 | 73.61 | 74.08 | 73.18 | 74.05 | 195687.0 |
| May 03, 2024 | 73.69 | 73.88 | 72.92 | 73.53 | 187151.0 |
| May 02, 2024 | 72.43 | 72.94 | 71.85 | 72.79 | 318871.0 |
| May 01, 2024 | 71.21 | 72.87 | 71.20 | 72.08 | 239025.0 |
| Apr 30, 2024 | 69.86 | 71.30 | 69.37 | 70.84 | 449598.0 |
| Apr 29, 2024 | 70.19 | 70.92 | 70.09 | 70.25 | 139640.0 |
| Apr 26, 2024 | 70.27 | 70.68 | 69.67 | 69.91 | 237753.0 |
| Apr 25, 2024 | 70.76 | 70.83 | 69.83 | 70.31 | 271558.0 |
| Apr 24, 2024 | 69.66 | 71.03 | 69.15 | 70.76 | 258428.0 |
| Apr 23, 2024 | 69.07 | 70.74 | 69.07 | 70.18 | 271901.0 |
| Apr 22, 2024 | 69.09 | 69.36 | 68.26 | 68.97 | 260879.0 |
| Apr 19, 2024 | 67.86 | 69.33 | 67.86 | 69.25 | 418515.0 |
| Apr 18, 2024 | 67.46 | 68.38 | 67.34 | 67.97 | 211535.0 |
| Apr 17, 2024 | 66.78 | 67.37 | 66.63 | 67.15 | 176865.0 |
| Apr 16, 2024 | 67.28 | 67.28 | 66.03 | 66.57 | 316316.0 |
| Apr 15, 2024 | 67.60 | 67.82 | 66.78 | 67.61 | 343659.0 |
| Apr 12, 2024 | 68.59 | 68.70 | 67.55 | 67.78 | 196323.0 |
| Apr 11, 2024 | 69.24 | 69.30 | 68.40 | 68.45 | 200600.0 |
| Apr 10, 2024 | 69.38 | 69.38 | 68.08 | 69.07 | 243759.0 |
| Apr 09, 2024 | 70.66 | 71.07 | 70.24 | 70.83 | 145937.0 |
| Apr 08, 2024 | 70.08 | 70.61 | 69.76 | 70.33 | 125646.0 |
| Apr 05, 2024 | 69.90 | 70.16 | 68.80 | 69.79 | 163620.0 |
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
83.44
Average
82.97
Median
Apr 28 2020
Price Benchmarks
| American Water Works Co Inc | 135.54 |
| Essential Utilities Inc | 39.24 |
| California Water Service Group | 53.07 |
| Middlesex Water Co | 57.93 |
| Global Water Resources Inc | 12.61 |
Price Related Metrics
| PE Ratio | 25.56 |
| PS Ratio | 5.077 |
| PEG Ratio | 1.743 |
| Price to Book Value | 3.626 |
| Earnings Yield | 3.91% |
| Market Cap | 2.902B |
| PEGY Ratio | 1.519 |
| Operating PE Ratio | 15.68 |
| Normalized PE Ratio | 25.56 |