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 April 12, 2021, AWR opened at $77.26, traded as high as $78.57 and as low as $77.20, and closed at $78.18. Trading volume was a total of 145.00K shares. On April 13, 2021, AWR opened at $77.90, traded as high as $79.03 and as low as $77.78, and closed at $78.68. Trading volume was a total of 160.20K shares. On April 14, 2021, AWR opened at $78.62, traded as high as $79.52 and as low as $78.57, and closed at $79.28. Trading volume was a total of 86.90K shares. On April 15, 2021, AWR opened at $79.50, traded as high as $80.63 and as low as $79.50, and closed at $80.59. Trading volume was a total of 115.60K shares. On April 16, 2021, AWR opened at $81.00, traded as high as $81.67 and as low as $80.66, and closed at $80.71. Trading volume was a total of 274.10K 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: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $17.48 | ||
| End price/share: | $80.71 | ||
| Starting shares: | 572.08 | ||
| Ending shares: | 718.69 | ||
| Dividends reinvested/share: | $9.26 | ||
| Total return: | 480.06% | ||
| Average Annual Total Return: | 19.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $57,987.71 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $17.48 | ||
| End price/share: | $80.71 | ||
| Dividends collected/share: | $9.26 | ||
| Total return: | 414.73% | ||
| Average Annual Total Return: | 17.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $51,481.10 | ||
| Years: | 10.00 | ||
 | |||||
| AWR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $77.26 | $78.57 | $77.20 | $78.18 | 145.00K |
| 04/13/2021 | $77.90 | $79.03 | $77.78 | $78.68 | 160.20K |
| 04/14/2021 | $78.62 | $79.52 | $78.57 | $79.28 | 86.90K |
| 04/15/2021 | $79.50 | $80.63 | $79.50 | $80.59 | 115.60K |
| 04/16/2021 | $81.00 | $81.67 | $80.66 | $80.71 | 274.10K |
|
| About American States Water |
| American States Water is a holding company. Co. is the parent company of Golden State Water Company (GSWC), Bear Valley Electric Service, Inc. (BVESI) and American States Utility Services, Inc. (ASUS). Co. has three reportable segments: water, electric and contracted services. Within the segments, Co. has three principal business units, water and electric service utility operations conducted through its regulated utilities GSWC and BVESI, respectively, and contracted services conducted through ASUS and its subsidiaries. |
| AWR Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $78.18 |
| 04/13/2021 | $78.68 |
| 04/14/2021 | $79.28 |
| 04/15/2021 | $80.59 |
| 04/16/2021 | $80.71 |
| 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 |
