American States Water Stock Price History

AWR Stock  USD 77.62  2.03  2.69%   
If you're considering investing in American Stock, it is important to understand the factors that can impact its price. As of today, the current price of American States stands at 77.62, as last reported on the 25th of February, with the highest price reaching 78.77 and the lowest price hitting 75.90 during the day. American States Water secures Sharpe Ratio (or Efficiency) of -0.0917, which signifies that the company had a -0.0917 % return per unit of standard deviation over the last 3 months. American States Water exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm American States' risk adjusted performance of (0.06), and Mean Deviation of 1.09 to double-check the risk estimate we provide.
  
American Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0917

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAWR

Estimated Market Risk

 1.51
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average American States is not performing at its full potential. However, 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 American States to a well-diversified portfolio.

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 PriceDecember 2, 202485.23
Lowest PriceJanuary 10, 202570.39

American States February 25, 2025 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 1.03 
American States Accumulation Distribution 9,180 
American States Price Daily Balance Of Power 0.71 
American States Price Action Indicator 1.30 

American States February 25, 2025 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 Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 14.84 with a coefficient of variation of 5.43. The prices are distributed with arithmetic mean of 76.5. The median price for the last 90 days is 75.02. The company had 2:1 stock split on 4th of September 2013. American States Water issued dividends on 2025-02-18.
OpenHighLowCloseVolume
02/25/2025 75.90  78.77  75.90  77.62  251,965 
02/24/2025 75.67  77.20  74.79  75.59  241,585 
02/21/2025 75.41  75.53  73.79  75.42  275,265 
02/20/2025 75.83  76.85  74.27  75.29  404,930 
02/19/2025 74.20  75.24  74.20  74.57  173,972 
02/18/2025 73.27  75.20  72.87  74.95  188,808 
02/14/2025 74.62  75.14  72.95  73.59  164,762 
02/13/2025 73.67  74.70  73.55  74.58  179,115 
02/12/2025 73.62  74.36  73.32  73.73  170,186 
02/11/2025 72.75  74.71  72.56  74.58  216,728 
02/10/2025 72.77  73.20  72.46  72.86  314,970 
02/07/2025 72.85  72.96  72.24  72.55  151,085 
02/06/2025 72.86  73.12  72.34  73.07  156,648 
02/05/2025 72.95  73.11  72.49  72.86  115,807 
02/04/2025 71.81  72.73  71.57  72.32  172,211 
02/03/2025 71.71  72.89  70.95  72.37  187,887 
01/31/2025 73.33  74.26  72.92  74.03  261,376 
01/30/2025 73.63  74.41  73.04  73.33  131,134 
01/29/2025 74.47  74.82  72.80  73.08  181,607 
01/28/2025 73.93  75.28  73.93  74.37  159,438 
01/27/2025 71.86  74.72  71.51  74.24  265,653 
01/24/2025 71.35  72.01  70.97  71.05  200,672 
01/23/2025 71.44  71.85  71.22  71.71  148,890 
01/22/2025 73.91  73.91  71.25  71.64  199,412 
01/21/2025 75.25  76.08  74.27  74.31  149,534 
01/17/2025 75.17  75.72  74.31  74.41  236,280 
01/16/2025 73.35  75.16  73.22  75.02  221,174 
01/15/2025 72.81  73.74  72.59  73.42  188,079 
01/14/2025 70.89  71.89  70.69  71.78  143,285 
01/13/2025 70.21  71.11  69.85  70.78  243,802 
01/10/2025 71.83  71.97  70.27  70.39  164,863 
01/08/2025 72.09  72.51  71.44  72.49  184,463 
01/07/2025 73.38  73.38  71.83  72.59  269,792 
01/06/2025 75.49  75.59  73.88  74.12  211,826 
01/03/2025 76.11  76.15  75.55  75.90  142,443 
01/02/2025 77.50  77.65  75.97  76.11  139,817 
12/31/2024 77.75  77.94  76.81  77.23  124,225 
12/30/2024 77.28  77.86  76.59  77.55  104,905 
12/27/2024 77.60  78.31  77.06  77.48  110,254 
12/26/2024 77.27  78.24  77.27  78.14  153,398 
12/24/2024 77.60  78.23  76.83  77.86  182,019 
12/23/2024 78.50  78.76  77.38  77.85  171,151 
12/20/2024 78.34  79.55  78.34  79.01  574,537 
12/19/2024 78.45  79.75  78.26  78.96  263,436 
12/18/2024 81.88  81.97  78.35  78.51  217,070 
12/17/2024 82.73  83.59  81.80  81.89  189,318 
12/16/2024 82.69  83.69  82.68  82.98  151,939 
12/13/2024 82.25  82.77  81.94  82.66  119,498 
12/12/2024 82.30  82.99  81.81  82.70  159,116 
12/11/2024 82.16  82.51  81.83  82.23  252,212 
12/10/2024 80.92  82.61  80.44  82.27  222,449 
12/09/2024 81.71  82.23  81.10  81.22  127,057 
12/06/2024 82.17  82.20  81.32  81.59  170,373 
12/05/2024 82.20  82.63  81.48  82.22  195,232 
12/04/2024 83.25  83.74  81.68  82.02  227,915 
12/03/2024 85.65  85.65  83.52  83.54  204,388 
12/02/2024 84.73  85.44  83.63  85.23  234,344 
11/29/2024 84.86  85.48  84.32  84.77  131,999 
11/27/2024 85.35  86.42  84.65  84.83  249,339 
11/26/2024 84.58  84.89  84.15  84.85  303,408 
11/25/2024 84.80  85.68  84.54  84.85  251,759 

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
American States Water Company, through its subsidiaries, provides water and electric services to residential, commercial, industrial, and other customers in the United States. American States Water Company was incorporated in 1929 and is based in San Dimas, California. American States operates under UtilitiesRegulated Water classification in the United States and is traded on New York Stock Exchange. It employs 808 people.

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 My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
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.