American States (AWR) | Historial de Precios y Rendimientos | 1973 - 2026
American States Water Co. Mid-cap Utilities
Gráfico de Precios Históricos de American States
Datos de Precios Históricos de American States
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | $77,60 | -0,22% | $77,14 | $78,23 | $76,84 | 201,0K |
| 12 jun. 2026 | $77,77 | +1,16% | $76,97 | $78,31 | $76,64 | 472,7K |
| 11 jun. 2026 | $76,88 | -2,09% | $78,83 | $79,30 | $76,48 | 647,3K |
| 10 jun. 2026 | $78,52 | -0,83% | $79,88 | $81,02 | $78,44 | 646,3K |
| 9 jun. 2026 | $79,18 | +2,98% | $77,42 | $79,76 | $77,05 | 286,7K |
| 8 jun. 2026 | $76,89 | -1,89% | $77,87 | $78,46 | $76,85 | 203,0K |
| 5 jun. 2026 | $78,37 | +1,75% | $77,59 | $79,05 | $76,40 | 234,2K |
| 4 jun. 2026 | $77,02 | +0,98% | $77,41 | $77,57 | $76,50 | 176,6K |
| 3 jun. 2026 | $76,27 | -1,31% | $77,05 | $77,64 | $76,22 | 247,4K |
| 2 jun. 2026 | $77,28 | +1,15% | $75,78 | $77,29 | $75,78 | 280,3K |
| 1 jun. 2026 | $76,40 | -1,13% | $76,82 | $77,17 | $75,98 | 209,8K |
| 29 may. 2026 | $77,27 | +1,17% | $76,53 | $77,67 | $76,38 | 452,1K |
| 28 may. 2026 | $76,38 | -0,57% | $76,94 | $77,73 | $76,31 | 323,2K |
| 27 may. 2026 | $76,82 | +0,80% | $76,23 | $77,20 | $76,23 | 338,7K |
| 26 may. 2026 | $76,21 | -0,56% | $76,71 | $76,99 | $76,04 | 308,7K |
| 22 may. 2026 | $76,64 | +0,46% | $76,29 | $77,14 | $75,61 | 369,8K |
| 21 may. 2026 | $76,29 | +0,43% | $75,59 | $76,79 | $75,43 | 264,1K |
| 20 may. 2026 | $75,96 | +0,60% | $75,69 | $76,01 | $74,90 | 255,8K |
| 19 may. 2026 | $75,51 | -0,54% | $75,45 | $76,82 | $75,33 | 181,8K |
| 18 may. 2026 | $75,92 | +0,26% | $75,76 | $76,53 | $75,56 | 138,1K |
| 15 may. 2026 | $75,72 | -2,18% | $77,61 | $77,62 | $75,63 | 212,8K |
| 14 may. 2026 | $77,41 | -0,15% | $77,89 | $78,41 | $76,76 | 260,0K |
| 13 may. 2026 | $77,53 | -0,21% | $77,20 | $77,69 | $76,61 | 257,4K |
| 12 may. 2026 | $77,69 | +0,70% | $77,45 | $78,75 | $77,17 | 423,0K |
| 11 may. 2026 | $77,15 | -0,06% | $77,73 | $77,73 | $76,64 | 210,4K |
| 8 may. 2026 | $77,20 | +0,47% | $77,00 | $78,05 | $77,00 | 314,5K |
| 7 may. 2026 | $76,84 | +1,32% | $74,45 | $77,66 | $73,89 | 346,9K |
| 6 may. 2026 | $75,84 | -0,47% | $75,64 | $76,40 | $75,03 | 295,6K |
| 5 may. 2026 | $76,20 | +0,17% | $76,03 | $76,80 | $76,03 | 190,3K |
| 4 may. 2026 | $76,07 | +1,14% | $74,75 | $76,74 | $74,75 | 283,1K |
| 1 may. 2026 | $75,21 | -0,11% | $75,71 | $76,04 | $74,90 | 266,8K |
| 30 abr. 2026 | $75,29 | -3,31% | $77,91 | $78,53 | $74,81 | 390,8K |
| 29 abr. 2026 | $77,87 | -2,00% | $78,95 | $79,28 | $77,78 | 302,0K |
| 28 abr. 2026 | $79,46 | +0,18% | $80,32 | $81,20 | $79,24 | 273,3K |
| 27 abr. 2026 | $79,32 | -0,11% | $79,73 | $80,39 | $79,28 | 279,8K |
| 24 abr. 2026 | $79,41 | -1,72% | $79,51 | $81,17 | $79,11 | 1,4M |
| 23 abr. 2026 | $80,80 | +3,07% | $79,11 | $81,24 | $78,85 | 318,3K |
| 22 abr. 2026 | $78,39 | +0,72% | $77,13 | $78,99 | $77,13 | 281,3K |
| 21 abr. 2026 | $77,83 | -1,13% | $78,71 | $79,19 | $77,75 | 340,1K |
| 20 abr. 2026 | $78,72 | +3,69% | $77,18 | $79,78 | $76,28 | 532,3K |
| 17 abr. 2026 | $75,92 | +0,54% | $75,08 | $76,08 | $74,26 | 1,0M |
| 16 abr. 2026 | $75,51 | +0,31% | $74,76 | $75,63 | $74,56 | 290,0K |
| 15 abr. 2026 | $75,28 | -0,76% | $75,26 | $75,56 | $74,53 | 267,2K |
| 14 abr. 2026 | $75,86 | +0,56% | $75,02 | $75,88 | $74,28 | 325,2K |
| 13 abr. 2026 | $75,44 | -5,07% | $78,82 | $78,94 | $75,19 | 593,1K |
| 10 abr. 2026 | $79,47 | +0,26% | $79,36 | $79,92 | $78,92 | 203,8K |
| 9 abr. 2026 | $79,26 | +2,81% | $77,99 | $79,51 | $76,87 | 234,0K |
| 8 abr. 2026 | $77,09 | +0,26% | $76,51 | $77,27 | $75,60 | 295,9K |
| 7 abr. 2026 | $76,89 | +0,13% | $77,17 | $77,63 | $76,70 | 179,9K |
| 6 abr. 2026 | $76,79 | -1,03% | $77,45 | $77,47 | $76,44 | 172,1K |
| 2 abr. 2026 | $77,59 | +1,85% | $76,85 | $77,80 | $76,79 | 206,0K |
| 1 abr. 2026 | $76,18 | +0,74% | $74,79 | $76,36 | $74,79 | 165,2K |
| 31 mar. 2026 | $75,62 | -1,43% | $76,94 | $77,02 | $75,24 | 245,6K |
| 30 mar. 2026 | $76,72 | +2,16% | $75,85 | $76,96 | $75,26 | 292,8K |
| 27 mar. 2026 | $75,10 | +0,19% | $75,43 | $76,22 | $74,34 | 275,7K |
| 26 mar. 2026 | $74,96 | +2,13% | $73,59 | $75,08 | $73,45 | 229,8K |
| 25 mar. 2026 | $73,40 | +0,19% | $73,81 | $74,08 | $72,50 | 259,1K |
| 24 mar. 2026 | $73,26 | -0,42% | $73,19 | $74,98 | $73,19 | 261,6K |
| 23 mar. 2026 | $73,57 | +1,62% | $73,58 | $74,15 | $72,66 | 309,6K |
| 20 mar. 2026 | $72,40 | -0,59% | $73,04 | $73,21 | $71,92 | 1,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | $77,77 | -0,77% | $77,87 | $81,02 | $76,48 | 2,3M |
| 1 jun. 2026 | $78,37 | +1,42% | $76,82 | $79,05 | $75,78 | 1,2M |
| 25 may. 2026 | $77,27 | +0,82% | $76,71 | $77,73 | $76,04 | 1,4M |
| 18 may. 2026 | $76,64 | +1,22% | $75,76 | $77,14 | $74,90 | 1,3M |
| 11 may. 2026 | $75,72 | -1,92% | $77,73 | $78,75 | $75,63 | 1,4M |
| 4 may. 2026 | $77,20 | +2,65% | $74,75 | $78,05 | $73,89 | 1,4M |
| 27 abr. 2026 | $75,21 | -5,29% | $79,73 | $81,20 | $74,81 | 1,5M |
| 20 abr. 2026 | $79,41 | +4,60% | $77,18 | $81,24 | $76,28 | 2,9M |
| 13 abr. 2026 | $75,92 | -4,47% | $78,82 | $78,94 | $74,26 | 2,5M |
| 6 abr. 2026 | $79,47 | +2,42% | $77,45 | $79,92 | $75,60 | 1,1M |
| 30 mar. 2026 | $77,59 | +3,32% | $75,85 | $77,80 | $74,79 | 909,6K |
| 23 mar. 2026 | $75,10 | +3,73% | $73,58 | $76,22 | $72,50 | 1,3M |
| 16 mar. 2026 | $72,40 | -4,25% | $76,16 | $76,16 | $71,92 | 1,9M |
| 9 mar. 2026 | $75,61 | +0,43% | $75,00 | $75,96 | $72,16 | 1,1M |
| 2 mar. 2026 | $75,29 | +1,02% | $74,26 | $77,41 | $73,94 | 1,2M |
| 23 feb. 2026 | $74,53 | +2,18% | $72,70 | $75,02 | $72,29 | 1,3M |
| 16 feb. 2026 | $72,94 | -2,60% | $74,89 | $75,59 | $72,50 | 1,1M |
| 9 feb. 2026 | $74,89 | +6,27% | $70,47 | $74,94 | $69,50 | 1,3M |
| 2 feb. 2026 | $70,47 | -3,41% | $73,63 | $73,63 | $70,40 | 1,3M |
| 26 ene. 2026 | $72,96 | -0,27% | $73,51 | $74,31 | $71,85 | 1,5M |
| 19 ene. 2026 | $73,16 | -3,70% | $75,38 | $75,78 | $72,96 | 840,8K |
| 12 ene. 2026 | $75,97 | +3,78% | $73,20 | $76,55 | $73,00 | 1,2M |
| 5 ene. 2026 | $73,20 | +1,30% | $71,78 | $73,92 | $71,13 | 1,1M |
| 29 dic. 2025 | $72,26 | -1,07% | $73,06 | $73,50 | $71,73 | 586,2K |
| 22 dic. 2025 | $73,04 | -0,05% | $72,61 | $73,93 | $72,61 | 511,6K |
| 15 dic. 2025 | $73,08 | -1,18% | $73,95 | $74,69 | $72,65 | 2,0M |
| 8 dic. 2025 | $73,95 | +1,07% | $73,10 | $74,36 | $71,34 | 1,5M |
| 1 dic. 2025 | $73,17 | -0,81% | $73,49 | $74,31 | $72,14 | 1,2M |
| 24 nov. 2025 | $73,77 | +0,55% | $73,29 | $75,01 | $72,53 | 1,2M |
| 17 nov. 2025 | $73,37 | -1,64% | $74,86 | $74,96 | $71,18 | 1,6M |
| 10 nov. 2025 | $74,59 | -0,33% | $74,01 | $76,51 | $73,44 | 1,3M |
| 3 nov. 2025 | $74,84 | +4,95% | $71,00 | $77,02 | $69,45 | 2,4M |
| 27 oct. 2025 | $71,31 | -6,42% | $75,68 | $76,69 | $70,35 | 1,7M |
| 20 oct. 2025 | $76,20 | +0,97% | $75,56 | $77,30 | $75,19 | 1,3M |
| 13 oct. 2025 | $75,47 | +1,36% | $73,93 | $76,00 | $72,99 | 1,3M |
| 6 oct. 2025 | $74,46 | +5,24% | $70,50 | $74,52 | $70,01 | 1,2M |
| 29 sept. 2025 | $70,75 | -2,29% | $72,11 | $73,84 | $69,85 | 1,3M |
| 22 sept. 2025 | $72,41 | +0,72% | $72,07 | $72,72 | $71,11 | 1,5M |
| 15 sept. 2025 | $71,89 | -1,68% | $73,35 | $73,39 | $71,17 | 1,9M |
| 8 sept. 2025 | $73,12 | -2,06% | $74,37 | $74,77 | $72,69 | 1,2M |
| 1 sept. 2025 | $74,66 | +0,17% | $74,15 | $75,03 | $73,14 | 876,9K |
| 25 ago. 2025 | $74,53 | -1,49% | $75,43 | $75,65 | $73,81 | 1,0M |
| 18 ago. 2025 | $75,66 | +0,96% | $75,06 | $76,24 | $73,95 | 960,7K |
| 11 ago. 2025 | $74,94 | -0,94% | $75,62 | $76,90 | $74,32 | 1,2M |
| 4 ago. 2025 | $75,65 | +1,22% | $74,84 | $76,91 | $73,87 | 1,0M |
| 28 jul. 2025 | $74,74 | +2,50% | $72,67 | $75,10 | $71,93 | 1,3M |
| 21 jul. 2025 | $72,92 | -3,65% | $75,06 | $76,85 | $72,72 | 1,1M |
| 14 jul. 2025 | $75,68 | +0,04% | $75,65 | $77,01 | $74,74 | 1,3M |
| 7 jul. 2025 | $75,65 | -1,96% | $76,97 | $78,48 | $75,50 | 1,4M |
| 30 jun. 2025 | $77,16 | +0,98% | $76,40 | $78,84 | $75,57 | 690,6K |
| 23 jun. 2025 | $76,41 | -1,74% | $78,18 | $80,16 | $76,30 | 1,2M |
| 16 jun. 2025 | $77,76 | -0,49% | $78,14 | $78,50 | $76,00 | 989,5K |
| 9 jun. 2025 | $78,14 | +1,92% | $76,94 | $79,47 | $76,17 | 926,4K |
| 2 jun. 2025 | $76,67 | -2,79% | $78,31 | $79,25 | $76,44 | 668,8K |
| 26 may. 2025 | $78,87 | +0,47% | $78,85 | $79,61 | $77,39 | 986,9K |
| 19 may. 2025 | $78,50 | -1,36% | $79,11 | $80,42 | $77,47 | 867,7K |
| 12 may. 2025 | $79,58 | -0,82% | $80,14 | $80,14 | $74,11 | 1,3M |
| 5 may. 2025 | $80,24 | +0,25% | $80,27 | $82,94 | $79,25 | 964,2K |
| 28 abr. 2025 | $80,04 | +1,72% | $78,44 | $81,43 | $77,46 | 1,2M |
| 21 abr. 2025 | $78,69 | -1,82% | $80,06 | $81,52 | $77,36 | 1,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | $77,77 | +0,65% | $76,82 | $81,02 | $75,78 | 3,5M |
| 1 may. 2026 | $77,27 | +2,63% | $75,71 | $78,75 | $73,89 | 5,8M |
| 1 abr. 2026 | $75,29 | -0,44% | $74,79 | $81,24 | $74,26 | 8,1M |
| 1 mar. 2026 | $75,62 | +1,46% | $74,26 | $77,41 | $71,92 | 6,2M |
| 1 feb. 2026 | $74,53 | +2,15% | $73,63 | $75,59 | $69,50 | 5,0M |
| 1 ene. 2026 | $72,96 | +0,66% | $72,37 | $76,55 | $71,13 | 4,9M |
| 1 dic. 2025 | $72,48 | -1,75% | $73,49 | $74,69 | $71,34 | 5,5M |
| 1 nov. 2025 | $73,77 | +3,45% | $71,00 | $77,02 | $69,45 | 6,5M |
| 1 oct. 2025 | $71,31 | -2,74% | $73,46 | $77,30 | $69,85 | 6,3M |
| 1 sept. 2025 | $73,32 | -1,62% | $74,15 | $75,03 | $71,11 | 6,1M |
| 1 ago. 2025 | $74,53 | +1,28% | $73,60 | $76,91 | $73,60 | 4,5M |
| 1 jul. 2025 | $73,59 | -4,00% | $76,46 | $78,84 | $71,93 | 5,3M |
| 1 jun. 2025 | $76,66 | -2,80% | $78,31 | $80,16 | $75,57 | 4,0M |
| 1 may. 2025 | $78,87 | -2,76% | $80,90 | $82,94 | $74,11 | 4,5M |
| 1 abr. 2025 | $81,11 | +3,09% | $78,50 | $81,52 | $73,80 | 5,5M |
| 19 mar. 2025 | $76,63 | -0,60% | $76,92 | $76,99 | $75,89 | 16,8K |
| 18 mar. 2025 | $77,09 | -2,02% | $77,93 | $78,16 | $76,54 | 193,9K |
| 1 mar. 2025 | $78,68 | +2,80% | $76,12 | $81,82 | $73,76 | 5,1M |
| 1 feb. 2025 | $76,54 | +2,74% | $72,16 | $78,77 | $71,40 | 4,2M |
| 1 ene. 2025 | $74,50 | -4,14% | $77,99 | $78,14 | $70,30 | 3,8M |
| 1 dic. 2024 | $77,72 | -8,90% | $85,27 | $86,19 | $77,07 | 4,2M |
| 1 nov. 2024 | $85,31 | +3,46% | $82,88 | $87,20 | $81,37 | 5,1M |
| 1 oct. 2024 | $82,46 | -1,00% | $83,21 | $87,50 | $81,75 | 3,9M |
| 1 sept. 2024 | $83,29 | +2,30% | $81,16 | $85,50 | $80,00 | 4,7M |
| 1 ago. 2024 | $81,42 | -1,34% | $83,32 | $85,59 | $79,49 | 4,3M |
| 1 jul. 2024 | $82,53 | +13,72% | $72,76 | $83,89 | $71,16 | 4,3M |
| 1 jun. 2024 | $72,57 | -1,39% | $73,85 | $74,14 | $69,46 | 4,4M |
| 1 may. 2024 | $73,59 | +3,88% | $71,21 | $79,43 | $70,84 | 5,1M |
| 1 abr. 2024 | $70,84 | -1,94% | $72,57 | $72,57 | $66,03 | 5,3M |
| 1 mar. 2024 | $72,24 | +1,16% | $71,09 | $74,40 | $69,98 | 4,8M |
| 1 feb. 2024 | $71,41 | -4,28% | $74,75 | $77,23 | $70,34 | 4,8M |
| 1 ene. 2024 | $74,60 | -7,24% | $80,18 | $81,32 | $74,28 | 4,2M |
| 1 dic. 2023 | $80,42 | +0,65% | $79,61 | $85,72 | $78,82 | 3,6M |
| 1 nov. 2023 | $79,90 | +2,37% | $78,19 | $84,00 | $76,72 | 4,1M |
| 1 oct. 2023 | $78,05 | -0,80% | $78,36 | $80,76 | $75,20 | 4,0M |
| 1 sept. 2023 | $78,68 | -6,57% | $84,79 | $85,86 | $77,66 | 3,8M |
| 1 ago. 2023 | $84,21 | -4,75% | $88,28 | $89,73 | $84,10 | 4,2M |
| 1 jul. 2023 | $88,41 | +1,62% | $86,47 | $89,93 | $83,24 | 5,8M |
| 1 jun. 2023 | $87,00 | -2,05% | $89,00 | $92,85 | $84,26 | 5,4M |
| 1 may. 2023 | $88,82 | +0,08% | $88,50 | $92,69 | $86,58 | 3,2M |
| 1 abr. 2023 | $88,75 | -0,16% | $88,55 | $95,08 | $87,63 | 2,7M |
| 1 mar. 2023 | $88,89 | -0,46% | $88,48 | $89,01 | $82,51 | 4,5M |
| 1 feb. 2023 | $89,30 | -5,17% | $93,81 | $99,19 | $89,17 | 2,6M |
| 1 ene. 2023 | $94,17 | +1,75% | $93,65 | $97,50 | $91,47 | 3,6M |
| 1 dic. 2022 | $92,55 | -5,55% | $99,13 | $99,70 | $91,80 | 3,8M |
| 1 nov. 2022 | $97,99 | +8,32% | $90,60 | $100,51 | $85,12 | 3,4M |
| 1 oct. 2022 | $90,46 | +16,05% | $79,10 | $91,01 | $77,98 | 4,6M |
| 1 sept. 2022 | $77,95 | -6,05% | $82,94 | $89,64 | $77,91 | 4,8M |
| 1 ago. 2022 | $82,97 | -4,82% | $87,12 | $91,02 | $82,64 | 3,1M |
| 1 jul. 2022 | $87,17 | +6,94% | $81,52 | $88,09 | $79,85 | 3,1M |
| 1 jun. 2022 | $81,51 | +2,85% | $79,52 | $81,74 | $71,22 | 3,7M |
| 1 may. 2022 | $79,25 | +0,75% | $79,09 | $80,68 | $74,77 | 4,0M |
| 1 abr. 2022 | $78,66 | -11,64% | $89,18 | $92,80 | $78,35 | 4,3M |
| 1 mar. 2022 | $89,02 | +5,77% | $84,52 | $90,49 | $82,84 | 4,3M |
| 1 feb. 2022 | $84,16 | -8,75% | $92,58 | $93,14 | $81,26 | 3,4M |
| 1 ene. 2022 | $92,23 | -10,84% | $103,44 | $103,44 | $88,37 | 3,9M |
| 1 dic. 2021 | $103,44 | +9,83% | $94,67 | $103,77 | $94,03 | 3,6M |
| 1 nov. 2021 | $94,18 | +3,68% | $89,55 | $97,37 | $87,71 | 3,3M |
| 1 oct. 2021 | $90,84 | +6,22% | $85,76 | $91,91 | $84,93 | 3,1M |
| 1 sept. 2021 | $85,52 | -7,26% | $92,51 | $94,96 | $85,48 | 3,8M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $77,77 | +7,30% | $0,50 | +7,99% | $72,37 | $81,24 | $69,50 | 33,3M |
| 2025 | $72,48 | -6,74% | $1,94 | -4,25% | $77,99 | $82,94 | $69,45 | 61,5M |
| 2024 | $77,72 | -3,36% | $1,80 | -1,12% | $80,18 | $87,50 | $66,03 | 55,1M |
| 2023 | $80,42 | -13,11% | $1,66 | -11,34% | $93,65 | $99,19 | $75,20 | 47,5M |
| 2022 | $92,55 | -10,53% | $1,52 | -9,06% | $103,44 | $103,44 | $71,22 | 46,4M |
| 2021 | $103,44 | +30,10% | $1,40 | +31,86% | $79,51 | $103,77 | $70,07 | 44,6M |
| 2020 | $79,51 | -8,23% | $1,28 | -6,75% | $86,60 | $96,64 | $65,11 | 61,8M |
| 2019 | $86,64 | +29,24% | $1,16 | +30,98% | $66,61 | $96,00 | $63,27 | 50,7M |
| 2018 | $67,04 | +15,77% | $1,08 | +17,63% | $57,92 | $69,61 | $50,16 | 60,8M |
| 2017 | $57,91 | +27,11% | $1,00 | +29,31% | $45,46 | $58,44 | $41,14 | 35,5M |
| 2016 | $45,56 | +8,61% | $0,90 | +10,80% | $41,17 | $47,24 | $37,28 | 46,1M |
| 2015 | $41,95 | +11,39% | $0,86 | +13,66% | $37,81 | $44,14 | $35,80 | 44,8M |
| 2014 | $37,66 | +31,08% | $0,82 | +33,93% | $28,73 | $38,74 | $27,02 | 39,7M |
| 2013 | $28,73 | +19,76% | $0,76 | +22,88% | $24,35 | $33,08 | $24,00 | 59,7M |
| 2012 | $23,99 | +37,48% | $0,64 | +41,10% | $17,70 | $24,07 | $17,03 | 54,3M |
| 2011 | $17,45 | +1,22% | $0,55 | +4,38% | $17,42 | $18,23 | $15,27 | 50,4M |
| 2010 | $17,24 | -2,60% | $0,52 | +0,32% | $17,82 | $19,81 | $15,60 | 57,9M |
| 2009 | $17,70 | +7,34% | $0,49 | +10,33% | $16,37 | $19,40 | $14,88 | 58,7M |
| 2008 | $16,49 | -12,47% | $0,48 | -9,93% | $18,91 | $21,00 | $13,50 | 68,0M |
| 2007 | $18,84 | -2,43% | $0,48 | +0,05% | $19,36 | $23,07 | $16,78 | 65,6M |
| 2006 | $19,31 | +25,39% | $0,34 | +27,59% | $15,45 | $21,90 | $15,15 | 51,6M |
| 2005 | $15,40 | +18,46% | $0,44 | +21,84% | $13,00 | $17,27 | $12,15 | 29,1M |
| 2004 | $13,00 | +4,00% | $0,44 | +7,52% | $12,50 | $13,40 | $10,41 | 20,8M |
| 2003 | $12,50 | +8,04% | $0,44 | +11,84% | $11,57 | $14,48 | $10,78 | 13,2M |
| 2002 | $11,57 | -0,69% | $0,44 | +3,09% | $11,65 | $14,51 | $10,12 | 16,0M |
| 2001 | $11,65 | -5,21% | $0,44 | -1,63% | $12,29 | $13,20 | $9,50 | 12,6M |
| 2000 | $12,29 | +2,42% | $0,44 | +6,10% | $11,96 | $12,65 | $8,33 | 16,6M |
| 1999 | $12,00 | +32,16% | $0,44 | +37,01% | $9,08 | $13,25 | $7,40 | 11,3M |
| 1998 | $9,08 | +8,35% | $0,40 | +13,12% | $8,38 | $9,75 | $7,04 | 10,0M |
| 1997 | $8,38 | +15,59% | $0,40 | +21,08% | $7,29 | $8,54 | $6,75 | 7,9M |
| 1996 | $7,25 | +7,41% | $0,40 | +13,34% | $6,75 | $8,04 | $6,25 | 5,7M |
| 1995 | $6,75 | +15,78% | $0,30 | +20,96% | $5,79 | $7,00 | $5,25 | 5,7M |
| 1994 | $5,83 | -20,03% | - | -20,03% | $7,29 | $7,33 | $5,08 | 5,2M |
| 1993 | $7,29 | +9,30% | - | +9,30% | $6,58 | $8,12 | $6,54 | 7,1M |
| 1992 | $6,67 | +19,53% | - | +19,53% | $5,58 | $6,88 | $5,33 | 6,1M |
| 1991 | $5,58 | +19,49% | - | +19,49% | $4,75 | $5,96 | $4,54 | 8,2M |
| 1990 | $4,67 | -5,85% | - | -5,85% | $5,12 | $5,25 | $4,21 | 5,6M |
| 1989 | $4,96 | +10,22% | - | +10,22% | $4,42 | $5,12 | $4,04 | 8,6M |
| 1988 | $4,50 | +14,80% | - | +14,80% | $3,92 | $4,87 | $3,83 | 7,2M |
| 1987 | $3,92 | -12,11% | - | -12,11% | $4,54 | $5,08 | $3,33 | 9,6M |
| 1986 | $4,46 | +14,36% | - | +14,36% | $3,87 | $5,83 | $3,87 | 8,5M |
| 1985 | $3,90 | +33,56% | - | +33,56% | $2,92 | $4,10 | $2,90 | 7,0M |
| 1984 | $2,92 | +11,45% | - | +11,45% | $2,67 | $3,00 | $2,40 | 1,9M |
| 1983 | $2,62 | +20,74% | - | +20,74% | $2,17 | $2,71 | $2,17 | 2,2M |
| 1982 | $2,17 | +13,02% | - | +13,02% | $1,92 | $2,23 | $1,77 | 1,8M |
| 1981 | $1,92 | +4,92% | - | +4,92% | $1,83 | $2,08 | $1,62 | 2,0M |
| 1980 | $1,83 | -12,02% | - | -12,02% | $2,04 | $2,29 | $1,62 | 1,4M |
| 1979 | $2,08 | -14,05% | - | -14,05% | $2,46 | $2,50 | $2,08 | N/A |
| 1978 | $2,42 | +3,86% | - | +3,86% | $2,38 | $2,54 | $2,25 | N/A |
| 1977 | $2,33 | 0,00% | - | 0,00% | $2,38 | $2,42 | $2,25 | N/A |
| 1976 | $2,33 | +23,94% | - | +23,94% | $1,90 | $2,33 | $1,83 | N/A |
| 1975 | $1,88 | +12,57% | - | +12,57% | $1,88 | $2,08 | $1,79 | N/A |
| 1974 | $1,67 | -30,42% | - | -30,42% | $2,15 | $2,29 | $1,65 | N/A |
| 1973 | $2,40 | -97,38% | - | -97,38% | $2,35 | $2,40 | $2,21 | 268,8K |
| 1970 | $91,53 | 0,00% | - | 0,00% | $91,54 | $91,55 | $91,53 | 43,8K |
| 1969 | $91,53 | 0,00% | - | 0,00% | $91,54 | $91,55 | $91,53 | 43,8K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó American States Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
American States Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
American States
AWR
|
3,17B Mid-cap | 0,92 % | 2,48 % | 3,05 % | 4,91 % | 7,39 % | -0,47 % | -11,29 % | -3,04 % | 90,47 % | 364,02 % | 352,94 % |
|
Essential Utilities
WTRG
|
11,20B Large-cap | 2,48 % | 1,49 % | -8,48 % | -2,26 % | -2,87 % | -1,42 % | -9,46 % | -19,56 % | 10,88 % | 117,83 % | 120,26 % |
|
California Water
CWT
|
2,84B Mid-cap | 0,53 % | 6,83 % | 0,76 % | 3,56 % | 5,63 % | -1,64 % | -13,15 % | -18,71 % | 42,85 % | 151,21 % | 162,20 % |
|
Aris Water Solutions
ARIS
|
4,28B Mid-cap | 4,33 % | -22,15 % | -17,50 % | 1,15 % | 0,51 % | 137,16 % | 581,97 % | 285,68 % | 1.318,75 % | -95,49 % | -96,73 % |
|
SJW
SJW
|
1,88B Small-cap | 0,73 % | -0,42 % | 2,09 % | 2,09 % | 2,09 % | -10,25 % | -17,59 % | -19,54 % | 67,15 % | 122,39 % | 109,57 % |
| 26,36B Large-cap | 3,58 % | 2,08 % | -8,81 % | -5,41 % | -2,65 % | -10,70 % | -15,22 % | -19,82 % | 61,58 % | 333,46 % | 496,65 % |
Calcule sus Rendimientos de Inversión en American States
Análisis de Rendimiento de Inversión a Largo Plazo
American States stock price in Jul 2016 was $43,84, A $1.000,00 lump sum investment in American States made 9 years ago would be worth approximately $2.084,85 today, representing a strong return of 108,49 %. This translates to an annualized return (CAGR) of 7,70 %. During this period, American States paid out $13,80 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$2.084,85
Rendimiento Anual (TCAC)
7,70 %
Dividendos Totales
$314,78
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de American States (AWR) durante los últimos 12 meses?
Durante los últimos 12 meses, American States ha entregado un rendimiento total de -0,5%.
- Máximo de 52 semanas alcanzó 81,24 $ el N/A.
- Mínimo de 52 semanas tocó 69,45 $ el N/A.
- Precio Actual cotizando a 77,60 $ al July 20, 2026.
- ¿Cuál es el rendimiento total de la acción de American States (AWR) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en American States (awr) habría crecido a aproximadamente 9 696,00 $ al July 20, 2026, representando un rendimiento total de -3,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -0,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de American States con el sector Utilities?
American States (awr) ha entregado un rendimiento anualizado de 6,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en American States habría crecido a 19 047,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de American States?
American States (awr) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 90,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que American States ha logrado históricamente?
American States (awr) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 10 years (+90,5%)
Rendimientos negativos: 12 months (-0,5%), 3 years (-11,3%), 5 years (-3,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.