Historical Stock Price
|
| Home |
| Free Dividend Report |
| AWR Dividend History |
| AWR Historical Stock Prices |
| Preferred Stock Newsletter |
| AWR Options Chain |
| AWR Message Board |
American States Water (AWR) has the following price history information. Looking back at AWR historical stock prices for the last five trading days, on July 30, 2020, AWR opened at $79.23, traded as high as $79.63 and as low as $77.97, and closed at $78.33. Trading volume was a total of 156.60K shares. On July 31, 2020, AWR opened at $77.99, traded as high as $78.95 and as low as $76.52, and closed at $76.88. Trading volume was a total of 719.20K shares. On August 03, 2020, AWR opened at $76.90, traded as high as $77.12 and as low as $75.65, and closed at $77.00. Trading volume was a total of 235.90K shares. On August 04, 2020, AWR opened at $76.69, traded as high as $76.74 and as low as $73.89, and closed at $76.03. Trading volume was a total of 271.50K shares. On August 05, 2020, AWR opened at $76.24, traded as high as $76.66 and as low as $75.42, and closed at $76.64. Trading volume was a total of 198.30K shares.
AWR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American States Water shares, starting with a $10,000 purchase of AWR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $16.62 | ||
| End price/share: | $76.64 | ||
| Starting shares: | 601.68 | ||
| Ending shares: | 757.30 | ||
| Dividends reinvested/share: | $8.52 | ||
| Total return: | 480.39% | ||
| Average Annual Total Return: | 19.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $58,015.63 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $16.62 | ||
| End price/share: | $76.64 | ||
| Dividends collected/share: | $8.52 | ||
| Total return: | 412.39% | ||
| Average Annual Total Return: | 17.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $51,242.34 | ||
| Years: | 10.01 | ||
 | |||||
| AWR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/30/2020 | $79.23 | $79.63 | $77.97 | $78.33 | 156.60K |
| 07/31/2020 | $77.99 | $78.95 | $76.52 | $76.88 | 719.20K |
| 08/03/2020 | $76.90 | $77.12 | $75.65 | $77.00 | 235.90K |
| 08/04/2020 | $76.69 | $76.74 | $73.89 | $76.03 | 271.50K |
| 08/05/2020 | $76.24 | $76.66 | $75.42 | $76.64 | 198.30K |
|
| About American States Water |
| American States Water is a holding company. Co. is the parent company of Golden State Water Company (GSWC) and American States Utility Services, Inc. (ASUS). Co. segments are: water, electric and contracted services. Within the segments, Co. has two principal business units: water and electric service utility operations conducted through GSWC, and contracted services conducted through ASUS and its subsidiaries. GSWC is engaged in the purchase, production, distribution and sale of water as well as distributes electricity in California. ASUS, through its subsidiaries has contracted with United States government to provide water and/or wastewater services at various military installations. |
| AWR Historical Closing Prices | |
| Date | Close |
| 07/30/2020 | $78.33 |
| 07/31/2020 | $76.88 |
| 08/03/2020 | $77.00 |
| 08/04/2020 | $76.03 |
| 08/05/2020 | $76.64 |
| Utilities Historical Prices |
| AWR is categorized under the Utilities sector; below are some other companies in the same sector:
BEP Historical Stock Prices Also explore: AWR shares outstanding history |
