American States Water Stock Price History

AWR Stock  USD 85.39  0.36  0.42%   
Below is the normalized historical share price chart for American States Water extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of American States stands at 85.39, as last reported on the 25th of November, with the highest price reaching 86.22 and the lowest price hitting 85.08 during the day.
IPO Date
26th of March 1990
200 Day MA
77.3273
50 Day MA
84.029
Beta
0.489
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in American Stock, it is important to understand the factors that can impact its price. Currently, American States Water is very steady. American States Water secures Sharpe Ratio (or Efficiency) of 0.0867, which signifies that the company had a 0.0867% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for American States Water, which you can use to evaluate the volatility of the firm. Please confirm American States' mean deviation of 0.905, and Risk Adjusted Performance of 0.0682 to double-check if the risk estimate we provide is consistent with the expected return of 0.1%.
  
At this time, American States' Capital Stock is relatively stable compared to the past year. As of 11/25/2024, Stock Based Compensation is likely to grow to about 3.5 M, while Common Stock Shares Outstanding is likely to drop slightly above 33.4 M. . At this time, American States' Price To Sales Ratio is relatively stable compared to the past year. As of 11/25/2024, Price Book Value Ratio is likely to grow to 4.02, while Price Earnings To Growth Ratio is likely to drop 0.38. American Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0867

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashAWRAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.19
  actual daily
10
90% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
6
94% of assets perform better
Based on monthly moving average American States is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of American States by adding it to a well-diversified portfolio.
Price Book
3.6543
Enterprise Value Ebitda
17.1942
Price Sales
5.5647
Shares Float
37.4 M
Dividend Share
1.756

American States Stock Price History Chart

There are several ways to analyze American Stock price data. The simplest method is using a basic American candlestick price chart, which shows American States price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 16, 202486.75
Lowest PriceSeptember 6, 202480.53

American States November 25, 2024 Stock Price Synopsis

Various analyses of American States' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell American Stock. It can be used to describe the percentage change in the price of American States from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of American Stock.
American States Price Rate Of Daily Change 1.00 
American States Accumulation Distribution 3,329 
American States Price Daily Balance Of Power 0.32 
American States Price Action Indicator(0.08)

American States November 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in American Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use American States intraday prices and daily technical indicators to check the level of noise trading in American Stock and then apply it to test your longer-term investment strategies against American.

American Stock Price History Data

The price series of American States for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 6.79 with a coefficient of variation of 2.1. The prices are distributed with arithmetic mean of 82.96. The median price for the last 90 days is 83.17. The company had 2:1 stock split on 4th of September 2013. American States Water issued dividends on 2024-11-15.
OpenHighLowCloseVolume
11/25/2024 85.34  86.22  85.08  85.39  251,759 
11/22/2024 84.51  85.38  84.46  85.03  264,669 
11/21/2024 84.76  84.76  83.78  84.05  344,345 
11/20/2024 85.51  85.86  84.25  84.40  235,515 
11/19/2024 84.91  85.27  84.01  85.19  190,502 
11/18/2024 85.19  85.64  84.51  84.93  221,139 
11/15/2024 83.88  85.36  83.43  85.05  232,401 
11/14/2024 85.22  85.22  82.80  83.18  273,380 
11/13/2024 86.07  86.07  84.56  84.86  244,545 
11/12/2024 85.95  86.71  85.14  85.42  263,958 
11/11/2024 86.37  86.68  85.51  85.90  211,166 
11/08/2024 84.70  86.21  84.51  85.97  405,647 
11/07/2024 84.94  84.94  83.14  84.11  417,367 
11/06/2024 84.01  86.38  83.90  85.15  365,626 
11/05/2024 81.93  84.31  81.76  84.29  200,837 
11/04/2024 81.14  82.12  80.92  82.02  131,415 
11/01/2024 82.42  82.78  81.04  81.14  150,055 
10/31/2024 82.31  83.00  81.98  82.00  296,214 
10/30/2024 82.35  82.91  81.83  81.92  126,174 
10/29/2024 81.91  82.29  81.54  82.08  137,004 
10/28/2024 82.53  83.68  82.45  82.81  146,193 
10/25/2024 83.45  83.45  81.83  81.88  102,128 
10/24/2024 83.92  84.29  82.64  82.88  129,551 
10/23/2024 83.22  84.10  83.22  83.95  145,105 
10/22/2024 83.35  83.86  83.12  83.17  122,239 
10/21/2024 85.35  85.46  83.84  84.25  141,096 
10/18/2024 85.44  85.68  84.68  85.15  321,522 
10/17/2024 86.68  86.74  85.22  85.39  186,696 
10/16/2024 86.11  87.01  85.68  86.75  144,128 
10/15/2024 85.34  86.43  84.98  85.53  188,250 
10/14/2024 83.19  85.25  83.06  84.90  155,624 
10/11/2024 81.68  82.91  81.68  82.65  112,481 
10/10/2024 81.85  82.11  81.35  81.80  173,192 
10/09/2024 81.76  82.87  81.30  82.29  154,290 
10/08/2024 82.54  82.54  81.89  82.10  140,868 
10/07/2024 83.21  83.49  82.06  82.30  257,877 
10/04/2024 82.96  83.60  82.39  83.30  151,118 
10/03/2024 83.98  84.05  83.07  83.23  199,475 
10/02/2024 83.27  84.24  82.92  83.94  178,961 
10/01/2024 82.75  83.56  82.43  83.41  169,866 
09/30/2024 82.41  82.97  81.96  82.83  147,160 
09/27/2024 81.58  82.61  81.58  82.12  201,832 
09/26/2024 81.23  82.07  80.87  81.01  133,941 
09/25/2024 82.78  82.78  81.04  81.68  172,234 
09/24/2024 83.55  84.19  82.28  82.30  257,279 
09/23/2024 84.45  85.02  83.94  83.98  294,848 
09/20/2024 84.05  84.26  83.36  83.95  901,128 
09/19/2024 83.07  84.16  82.59  84.08  275,578 
09/18/2024 83.89  84.11  83.03  83.24  190,020 
09/17/2024 83.87  84.84  83.48  83.72  164,993 
09/16/2024 83.09  83.95  82.99  83.58  231,127 
09/13/2024 81.80  82.71  81.24  82.66  143,006 
09/12/2024 81.20  81.49  80.69  81.20  158,549 
09/11/2024 83.08  83.08  80.44  80.96  337,325 
09/10/2024 81.24  83.80  81.06  83.48  257,765 
09/09/2024 80.53  81.13  79.55  81.01  239,247 
09/06/2024 81.21  81.22  80.08  80.53  158,768 
09/05/2024 81.53  81.65  80.75  80.83  134,434 
09/04/2024 81.01  81.32  80.54  80.90  110,534 
09/03/2024 80.71  81.46  80.05  80.80  176,653 
08/30/2024 80.63  81.26  80.25  80.97  190,408 

About American States Stock history

American States investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for American is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in American States Water will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing American States stock prices may prove useful in developing a viable investing in American States
Last ReportedProjected for Next Year
Common Stock Shares Outstanding37.1 M33.4 M
Net Income Applicable To Common Shares90.2 M51.2 M

American States Stock Technical Analysis

American States technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of American States technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of American States trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

American States Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for American States' price direction in advance. Along with the technical and fundamental analysis of American Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of American to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for American Stock Analysis

When running American States' price analysis, check to measure American States' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy American States is operating at the current time. Most of American States' value examination focuses on studying past and present price action to predict the probability of American States' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move American States' price. Additionally, you may evaluate how the addition of American States to your portfolios can decrease your overall portfolio volatility.