American States (AWR) | Historique des prix et rendements | 1973 - 2026
American States Water Co. Mid-cap Utilities
Graphique historique des prix American States
Données historiques des prix American States
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $76,27 | -1,31% | $77,05 | $77,64 | $76,26 | 247,4K |
| 2 juin 2026 | $77,28 | +1,15% | $75,78 | $77,28 | $75,78 | 214,9K |
| 1 juin 2026 | $76,40 | -1,13% | $76,82 | $77,17 | $75,98 | 209,8K |
| 29 mai 2026 | $77,27 | +1,17% | $76,53 | $77,67 | $76,38 | 452,1K |
| 28 mai 2026 | $76,38 | -0,57% | $76,94 | $77,73 | $76,31 | 323,2K |
| 27 mai 2026 | $76,82 | +0,80% | $76,23 | $77,20 | $76,23 | 338,7K |
| 26 mai 2026 | $76,21 | -0,56% | $76,71 | $76,99 | $76,04 | 308,7K |
| 22 mai 2026 | $76,64 | +0,46% | $76,29 | $77,14 | $75,61 | 369,8K |
| 21 mai 2026 | $76,29 | +0,43% | $75,59 | $76,79 | $75,43 | 264,1K |
| 20 mai 2026 | $75,96 | +0,60% | $75,69 | $76,01 | $74,90 | 255,8K |
| 19 mai 2026 | $75,51 | -0,54% | $75,45 | $76,82 | $75,33 | 181,8K |
| 18 mai 2026 | $75,92 | +0,26% | $75,76 | $76,53 | $75,56 | 138,1K |
| 15 mai 2026 | $75,72 | -2,18% | $77,61 | $77,62 | $75,63 | 212,8K |
| 14 mai 2026 | $77,41 | -0,15% | $77,89 | $78,41 | $76,76 | 260,0K |
| 13 mai 2026 | $77,53 | -0,21% | $77,20 | $77,69 | $76,61 | 257,4K |
| 12 mai 2026 | $77,69 | +0,70% | $77,45 | $78,75 | $77,17 | 423,0K |
| 11 mai 2026 | $77,15 | -0,06% | $77,73 | $77,73 | $76,64 | 210,4K |
| 8 mai 2026 | $77,20 | +0,47% | $77,00 | $78,05 | $77,00 | 314,5K |
| 7 mai 2026 | $76,84 | +1,32% | $74,45 | $77,66 | $73,89 | 346,9K |
| 6 mai 2026 | $75,84 | -0,47% | $75,64 | $76,40 | $75,03 | 295,6K |
| 5 mai 2026 | $76,20 | +0,17% | $76,03 | $76,80 | $76,03 | 190,3K |
| 4 mai 2026 | $76,07 | +1,14% | $74,75 | $76,74 | $74,75 | 283,1K |
| 1 mai 2026 | $75,21 | -0,11% | $75,71 | $76,04 | $74,90 | 266,8K |
| 30 avr. 2026 | $75,29 | -3,31% | $77,91 | $78,53 | $74,81 | 390,8K |
| 29 avr. 2026 | $77,87 | -2,00% | $78,95 | $79,28 | $77,78 | 302,0K |
| 28 avr. 2026 | $79,46 | +0,18% | $80,32 | $81,20 | $79,24 | 273,3K |
| 27 avr. 2026 | $79,32 | -0,11% | $79,73 | $80,39 | $79,28 | 279,8K |
| 24 avr. 2026 | $79,41 | -1,72% | $79,51 | $81,17 | $79,11 | 1,4M |
| 23 avr. 2026 | $80,80 | +3,07% | $79,11 | $81,24 | $78,85 | 318,3K |
| 22 avr. 2026 | $78,39 | +0,72% | $77,13 | $78,99 | $77,13 | 281,3K |
| 21 avr. 2026 | $77,83 | -1,13% | $78,71 | $79,19 | $77,75 | 340,1K |
| 20 avr. 2026 | $78,72 | +3,69% | $77,18 | $79,78 | $76,28 | 532,3K |
| 17 avr. 2026 | $75,92 | +0,54% | $75,08 | $76,08 | $74,26 | 1,0M |
| 16 avr. 2026 | $75,51 | +0,31% | $74,76 | $75,63 | $74,56 | 290,0K |
| 15 avr. 2026 | $75,28 | -0,76% | $75,26 | $75,56 | $74,53 | 267,2K |
| 14 avr. 2026 | $75,86 | +0,56% | $75,02 | $75,88 | $74,28 | 325,2K |
| 13 avr. 2026 | $75,44 | -5,07% | $78,82 | $78,94 | $75,19 | 593,1K |
| 10 avr. 2026 | $79,47 | +0,26% | $79,36 | $79,92 | $78,92 | 203,8K |
| 9 avr. 2026 | $79,26 | +2,81% | $77,99 | $79,51 | $76,87 | 234,0K |
| 8 avr. 2026 | $77,09 | +0,26% | $76,51 | $77,27 | $75,60 | 295,9K |
| 7 avr. 2026 | $76,89 | +0,13% | $77,17 | $77,63 | $76,70 | 179,9K |
| 6 avr. 2026 | $76,79 | -1,03% | $77,45 | $77,47 | $76,44 | 172,1K |
| 2 avr. 2026 | $77,59 | +1,85% | $76,85 | $77,80 | $76,79 | 206,0K |
| 1 avr. 2026 | $76,18 | +0,74% | $74,79 | $76,36 | $74,79 | 165,2K |
| 31 mars 2026 | $75,62 | -1,43% | $76,94 | $77,02 | $75,24 | 245,6K |
| 30 mars 2026 | $76,72 | +2,16% | $75,85 | $76,96 | $75,26 | 292,8K |
| 27 mars 2026 | $75,10 | +0,19% | $75,43 | $76,22 | $74,34 | 275,7K |
| 26 mars 2026 | $74,96 | +2,13% | $73,59 | $75,08 | $73,45 | 229,8K |
| 25 mars 2026 | $73,40 | +0,19% | $73,81 | $74,08 | $72,50 | 259,1K |
| 24 mars 2026 | $73,26 | -0,42% | $73,19 | $74,98 | $73,19 | 261,6K |
| 23 mars 2026 | $73,57 | +1,62% | $73,58 | $74,15 | $72,66 | 309,6K |
| 20 mars 2026 | $72,40 | -0,59% | $73,04 | $73,21 | $71,92 | 1,0M |
| 19 mars 2026 | $72,83 | +0,07% | $72,29 | $73,12 | $72,23 | 212,8K |
| 18 mars 2026 | $72,78 | -1,93% | $73,68 | $73,94 | $72,59 | 271,4K |
| 17 mars 2026 | $74,21 | -1,45% | $75,69 | $75,69 | $74,15 | 260,0K |
| 16 mars 2026 | $75,30 | -0,41% | $76,16 | $76,16 | $74,59 | 181,0K |
| 13 mars 2026 | $75,61 | +1,57% | $75,13 | $75,63 | $74,31 | 212,6K |
| 12 mars 2026 | $74,44 | +2,06% | $72,53 | $75,49 | $72,49 | 264,1K |
| 11 mars 2026 | $72,94 | -0,76% | $73,25 | $73,41 | $72,16 | 214,3K |
| 10 mars 2026 | $73,50 | -2,87% | $74,95 | $75,31 | $73,48 | 221,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $77,27 | +0,82% | $76,71 | $77,73 | $76,04 | 1,4M |
| 18 mai 2026 | $76,64 | +1,22% | $75,76 | $77,14 | $74,90 | 1,3M |
| 11 mai 2026 | $75,72 | -1,92% | $77,73 | $78,75 | $75,63 | 1,4M |
| 4 mai 2026 | $77,20 | +2,65% | $74,75 | $78,05 | $73,89 | 1,4M |
| 27 avr. 2026 | $75,21 | -5,29% | $79,73 | $81,20 | $74,81 | 1,5M |
| 20 avr. 2026 | $79,41 | +4,60% | $77,18 | $81,24 | $76,28 | 2,9M |
| 13 avr. 2026 | $75,92 | -4,47% | $78,82 | $78,94 | $74,26 | 2,5M |
| 6 avr. 2026 | $79,47 | +2,42% | $77,45 | $79,92 | $75,60 | 1,1M |
| 30 mars 2026 | $77,59 | +3,32% | $75,85 | $77,80 | $74,79 | 909,6K |
| 23 mars 2026 | $75,10 | +3,73% | $73,58 | $76,22 | $72,50 | 1,3M |
| 16 mars 2026 | $72,40 | -4,25% | $76,16 | $76,16 | $71,92 | 1,9M |
| 9 mars 2026 | $75,61 | +0,43% | $75,00 | $75,96 | $72,16 | 1,1M |
| 2 mars 2026 | $75,29 | +1,02% | $74,26 | $77,41 | $73,94 | 1,2M |
| 23 févr. 2026 | $74,53 | +2,18% | $72,70 | $75,02 | $72,29 | 1,3M |
| 16 févr. 2026 | $72,94 | -2,60% | $74,89 | $75,59 | $72,50 | 1,1M |
| 9 févr. 2026 | $74,89 | +6,27% | $70,47 | $74,94 | $69,50 | 1,3M |
| 2 févr. 2026 | $70,47 | -3,41% | $73,63 | $73,63 | $70,40 | 1,3M |
| 26 janv. 2026 | $72,96 | -0,27% | $73,51 | $74,31 | $71,85 | 1,5M |
| 19 janv. 2026 | $73,16 | -3,70% | $75,38 | $75,78 | $72,96 | 840,8K |
| 12 janv. 2026 | $75,97 | +3,78% | $73,20 | $76,55 | $73,00 | 1,2M |
| 5 janv. 2026 | $73,20 | +1,30% | $71,78 | $73,92 | $71,13 | 1,1M |
| 29 déc. 2025 | $72,26 | -1,07% | $73,06 | $73,50 | $71,73 | 586,2K |
| 22 déc. 2025 | $73,04 | -0,05% | $72,61 | $73,93 | $72,61 | 511,6K |
| 15 déc. 2025 | $73,08 | -1,18% | $73,95 | $74,69 | $72,65 | 2,0M |
| 8 déc. 2025 | $73,95 | +1,07% | $73,10 | $74,36 | $71,34 | 1,5M |
| 1 déc. 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 août 2025 | $74,53 | -1,49% | $75,43 | $75,65 | $73,81 | 1,0M |
| 18 août 2025 | $75,66 | +0,96% | $75,06 | $76,24 | $73,95 | 960,7K |
| 11 août 2025 | $74,94 | -0,94% | $75,62 | $76,90 | $74,32 | 1,2M |
| 4 août 2025 | $75,65 | +1,22% | $74,84 | $76,91 | $73,87 | 1,0M |
| 28 juil. 2025 | $74,74 | +2,50% | $72,67 | $75,10 | $71,93 | 1,3M |
| 21 juil. 2025 | $72,92 | -3,65% | $75,06 | $76,85 | $72,72 | 1,1M |
| 14 juil. 2025 | $75,68 | +0,04% | $75,65 | $77,01 | $74,74 | 1,3M |
| 7 juil. 2025 | $75,65 | -1,96% | $76,97 | $78,48 | $75,50 | 1,4M |
| 30 juin 2025 | $77,16 | +0,98% | $76,40 | $78,84 | $75,57 | 690,6K |
| 23 juin 2025 | $76,41 | -1,74% | $78,18 | $80,16 | $76,30 | 1,2M |
| 16 juin 2025 | $77,76 | -0,49% | $78,14 | $78,50 | $76,00 | 989,5K |
| 9 juin 2025 | $78,14 | +1,92% | $76,94 | $79,47 | $76,17 | 926,4K |
| 2 juin 2025 | $76,67 | -2,79% | $78,31 | $79,25 | $76,44 | 668,8K |
| 26 mai 2025 | $78,87 | +0,47% | $78,85 | $79,61 | $77,39 | 986,9K |
| 19 mai 2025 | $78,50 | -1,36% | $79,11 | $80,42 | $77,47 | 867,7K |
| 12 mai 2025 | $79,58 | -0,82% | $80,14 | $80,14 | $74,11 | 1,3M |
| 5 mai 2025 | $80,24 | +0,25% | $80,27 | $82,94 | $79,25 | 964,2K |
| 28 avr. 2025 | $80,04 | +1,72% | $78,44 | $81,43 | $77,46 | 1,2M |
| 21 avr. 2025 | $78,69 | -1,82% | $80,06 | $81,52 | $77,36 | 1,1M |
| 14 avr. 2025 | $80,15 | +2,45% | $78,37 | $80,62 | $77,91 | 809,3K |
| 7 avr. 2025 | $78,23 | -0,37% | $76,22 | $78,34 | $73,80 | 1,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $77,27 | +2,63% | $75,71 | $78,75 | $73,89 | 5,8M |
| 1 avr. 2026 | $75,29 | -0,44% | $74,79 | $81,24 | $74,26 | 8,1M |
| 1 mars 2026 | $75,62 | +1,46% | $74,26 | $77,41 | $71,92 | 6,2M |
| 1 févr. 2026 | $74,53 | +2,15% | $73,63 | $75,59 | $69,50 | 5,0M |
| 1 janv. 2026 | $72,96 | +0,66% | $72,37 | $76,55 | $71,13 | 4,9M |
| 1 déc. 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 août 2025 | $74,53 | +1,28% | $73,60 | $76,91 | $73,60 | 4,5M |
| 1 juil. 2025 | $73,59 | -4,00% | $76,46 | $78,84 | $71,93 | 5,3M |
| 1 juin 2025 | $76,66 | -2,80% | $78,31 | $80,16 | $75,57 | 4,0M |
| 1 mai 2025 | $78,87 | -2,76% | $80,90 | $82,94 | $74,11 | 4,5M |
| 1 avr. 2025 | $81,11 | +3,09% | $78,50 | $81,52 | $73,80 | 5,5M |
| 19 mars 2025 | $76,63 | -0,60% | $76,92 | $76,99 | $75,89 | 16,8K |
| 18 mars 2025 | $77,09 | -2,02% | $77,93 | $78,16 | $76,54 | 193,9K |
| 1 mars 2025 | $78,68 | +2,80% | $76,12 | $81,82 | $73,76 | 5,1M |
| 1 févr. 2025 | $76,54 | +2,74% | $72,16 | $78,77 | $71,40 | 4,2M |
| 1 janv. 2025 | $74,50 | -4,14% | $77,99 | $78,14 | $70,30 | 3,8M |
| 1 déc. 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 août 2024 | $81,42 | -1,34% | $83,32 | $85,59 | $79,49 | 4,3M |
| 1 juil. 2024 | $82,53 | +13,72% | $72,76 | $83,89 | $71,16 | 4,3M |
| 1 juin 2024 | $72,57 | -1,39% | $73,85 | $74,14 | $69,46 | 4,4M |
| 1 mai 2024 | $73,59 | +3,88% | $71,21 | $79,43 | $70,84 | 5,1M |
| 1 avr. 2024 | $70,84 | -1,94% | $72,57 | $72,57 | $66,03 | 5,3M |
| 1 mars 2024 | $72,24 | +1,16% | $71,09 | $74,40 | $69,98 | 4,8M |
| 1 févr. 2024 | $71,41 | -4,28% | $74,75 | $77,23 | $70,34 | 4,8M |
| 1 janv. 2024 | $74,60 | -7,24% | $80,18 | $81,32 | $74,28 | 4,2M |
| 1 déc. 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 août 2023 | $84,21 | -4,75% | $88,28 | $89,73 | $84,10 | 4,2M |
| 1 juil. 2023 | $88,41 | +1,62% | $86,47 | $89,93 | $83,24 | 5,8M |
| 1 juin 2023 | $87,00 | -2,05% | $89,00 | $92,85 | $84,26 | 5,4M |
| 1 mai 2023 | $88,82 | +0,08% | $88,50 | $92,69 | $86,58 | 3,2M |
| 1 avr. 2023 | $88,75 | -0,16% | $88,55 | $95,08 | $87,63 | 2,7M |
| 1 mars 2023 | $88,89 | -0,46% | $88,48 | $89,01 | $82,51 | 4,5M |
| 1 févr. 2023 | $89,30 | -5,17% | $93,81 | $99,19 | $89,17 | 2,6M |
| 1 janv. 2023 | $94,17 | +1,75% | $93,65 | $97,50 | $91,47 | 3,6M |
| 1 déc. 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 août 2022 | $82,97 | -4,82% | $87,12 | $91,02 | $82,64 | 3,1M |
| 1 juil. 2022 | $87,17 | +6,94% | $81,52 | $88,09 | $79,85 | 3,1M |
| 1 juin 2022 | $81,51 | +2,85% | $79,52 | $81,74 | $71,22 | 3,7M |
| 1 mai 2022 | $79,25 | +0,75% | $79,09 | $80,68 | $74,77 | 4,0M |
| 1 avr. 2022 | $78,66 | -11,64% | $89,18 | $92,80 | $78,35 | 4,3M |
| 1 mars 2022 | $89,02 | +5,77% | $84,52 | $90,49 | $82,84 | 4,3M |
| 1 févr. 2022 | $84,16 | -8,75% | $92,58 | $93,14 | $81,26 | 3,4M |
| 1 janv. 2022 | $92,23 | -10,84% | $103,44 | $103,44 | $88,37 | 3,9M |
| 1 déc. 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 |
| 1 août 2021 | $92,21 | +4,40% | $88,63 | $92,77 | $87,70 | 3,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $77,27 | +6,61% | $0,50 | +7,30% | $72,37 | $81,24 | $69,50 | 29,9M |
| 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!
Comment American States a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 | 1,40 % | 1,59 % | 3,33 % | 6,02 % | 6,95 % | -2,03 % | -15,65 % | -2,08 % | 90,32 % | 361,31 % | 303,29 % |
| 26,36B Large-cap | -0,14 % | -2,50 % | -8,68 % | -5,41 % | -5,10 % | -13,78 % | -15,45 % | -21,20 % | 61,22 % | 324,34 % | 482,29 % | |
|
Essential Utilities
WTRG
|
11,20B Large-cap | -0,30 % | -2,40 % | -7,75 % | -4,66 % | -4,22 % | -4,26 % | -9,89 % | -22,09 % | 10,58 % | 112,50 % | 96,43 % |
|
Aris Water Solutions
ARIS
|
4,28B Mid-cap | 5,16 % | 4,62 % | -19,24 % | 29,41 % | 14,67 % | 177,64 % | 636,99 % | 325,59 % | 1 677,45 % | -95,30 % | -96,27 % |
|
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 % |
|
California Water
CWT
|
2,84B Mid-cap | 4,23 % | 5,32 % | -0,11 % | 1,32 % | 5,56 % | -4,55 % | -22,09 % | -20,40 % | 50,48 % | 148,62 % | 126,52 % |
Calculez vos rendements d'investissement American States
Analyse de performance d'investissement à long terme
American States stock price in May 2016 was $40,60, A $1 000,00 lump sum investment in American States made 10 years ago would be worth approximately $2 218,47 today, representing a strong return of 121,85 %. This translates to an annualized return (CAGR) of 8,29 %. During this period, American States paid out $13,80 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 218,47
Rendement annuel (TCAC)
8,29 %
Total des dividendes
$339,90
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action American States (AWR) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, American States a délivré un rendement total de -2,0%.
- Plus haut 52 semaines a atteint 81,24 $ le N/A.
- Plus bas 52 semaines a touché 69,45 $ le N/A.
- Prix actuel se négocie à 76,27 $ en date du June 4, 2026.
- Quel est le rendement total de l'action American States (AWR) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans American States (awr) aurait grandi à approximativement 9 792,00 $ en date du June 4, 2026, représentant un rendement total de -2,1%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action American States se compare-t-il au secteur Utilities ?
American States (awr) a délivré un rendement annualisé de 6,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans American States aurait grandi à 19 032,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour American States ?
American States (awr) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 90,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que American States a historiquement atteinte ?
American States (awr) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+90,3%)
Rendements négatifs : 12 months (-2,0%), 3 years (-15,7%), 5 years (-2,1%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.