Historical Stock Price
AWR historical stock prices picture
American States Water (AWR) has the following price history information. Looking back at AWR historical stock prices for the last five trading days, on August 12, 2019, AWR opened at $84.00, traded as high as $85.35 and as low as $84.00, and closed at $84.13. Trading volume was a total of 208.70K shares. On August 13, 2019, AWR opened at $84.01, traded as high as $85.21 and as low as $84.01, and closed at $84.24. Trading volume was a total of 269.50K shares. On August 14, 2019, AWR opened at $83.99, traded as high as $85.73 and as low as $83.99, and closed at $84.35. Trading volume was a total of 279.20K shares. On August 15, 2019, AWR opened at $84.80, traded as high as $87.41 and as low as $84.34, and closed at $87.20. Trading volume was a total of 336.80K shares. On August 16, 2019, AWR opened at $86.88, traded as high as $87.98 and as low as $84.34, and closed at $87.74. Trading volume was a total of 267.10K shares.

AWR Historical Stock Prices By Date:

AWR historical cagr picture

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: 08/17/2009
End date: 08/16/2019
Start price/share: $16.85
End price/share: $87.74
Starting shares: 593.47
Ending shares: 761.48
Dividends reinvested/share: $8.12
Total return: 568.12%
Average Annual Total Return: 20.91%
Starting investment: $10,000.00
Ending investment: $66,811.03
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/17/2009
End date: 08/16/2019
Start price/share: $16.85
End price/share: $87.74
Dividends collected/share: $8.12
Total return: 468.93%
Average Annual Total Return: 18.98%
Starting investment: $10,000.00
Ending investment: $56,878.28
Years: 10.00
Date Open High Low Close Volume
08/12/2019 $84.00 $85.35 $84.00 $84.13 208.70K
08/13/2019 $84.01 $85.21 $84.01 $84.24 269.50K
08/14/2019 $83.99 $85.73 $83.99 $84.35 279.20K
08/15/2019 $84.80 $87.41 $84.34 $87.20 336.80K
08/16/2019 $86.88 $87.98 $84.34 $87.74 267.10K
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. has three segments: 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 the U.S. government to provides water and/or wastewater services at various military installations.
Date Close
08/12/2019$84.13
08/13/2019$84.24
08/14/2019$84.35
08/15/2019$87.20
08/16/2019$87.74
AWR is categorized under the Utilities sector; below are some other companies in the same sector:

BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CHC Historical Stock Prices
CIG Historical Stock Prices

Also explore: AWR shares outstanding history


AWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.