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 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:

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: 08/06/2010
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
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
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.
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
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 - 2020, 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.