Historical Stock Price
ETFs Holding AWR »    AWR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/04/2017 $57.43 $57.92 $56.92 $57.27 188.70K
12/05/2017 $57.24 $57.24 $55.77 $55.99 150.50K
12/06/2017 $56.00 $56.65 $55.85 $56.21 91.60K
12/07/2017 $56.18 $56.52 $55.54 $56.44 124.90K
12/08/2017 $56.47 $56.59 $56.14 $56.27 137.00K
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) and its subsidiaries. Co. has three reportable 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 a public utility company engaged principally in the purchase, production, distribution and sale of water in 10 counties in the State of California. At Dec 31 2016, GSWC served 261,002 water customers and 23,940 electric customers.
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 December 04, 2017, AWR opened at $57.43, traded as high as $57.92 and as low as $56.92, and closed at $57.27. Trading volume was a total of 188.70K shares. On December 05, 2017, AWR opened at $57.24, traded as high as $57.24 and as low as $55.77, and closed at $55.99. Trading volume was a total of 150.50K shares. On December 06, 2017, AWR opened at $56.00, traded as high as $56.65 and as low as $55.85, and closed at $56.21. Trading volume was a total of 91.60K shares. On December 07, 2017, AWR opened at $56.18, traded as high as $56.52 and as low as $55.54, and closed at $56.44. Trading volume was a total of 124.90K shares. On December 08, 2017, AWR opened at $56.47, traded as high as $56.59 and as low as $56.14, and closed at $56.27. Trading volume was a total of 137.00K 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: 12/11/2007
End date: 12/08/2017
Start price/share: $20.13
End price/share: $56.27
Starting shares: 496.77
Ending shares: 650.50
Dividends reinvested/share: $7.08
Total return: 266.04%
Average Annual Total Return: 13.86%
Starting investment: $10,000.00
Ending investment: $36,619.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $20.13
End price/share: $56.27
Dividends collected/share: $7.08
Total return: 214.73%
Average Annual Total Return: 12.15%
Starting investment: $10,000.00
Ending investment: $31,476.96
Years: 10.00
Date Close
12/04/2017$57.27
12/05/2017$55.99
12/06/2017$56.21
12/07/2017$56.44
12/08/2017$56.27
AWR is categorized under the Utilities sector; below are some other companies in the same sector:

AY Historical Stock Prices
AZRE Historical Stock Prices
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

AWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.