American States Water Company (AWR)     Sec: Utilities Ind: WaterUtilities
Peak: -0.51%   12m: 56.68%   6m: 37.42%   ytd: 42.12%   div: 1.2%   beta: 0.5   alpha: 0.317   s: 2.454 (98.16)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1894.894.295.2593.4700276,0760.50.3172.454
2019-10-1793.1894.6894.7193.0500295,8000.50.3172.537
2019-10-169293.0993.1191.4800134,1820.50.3042.439
2019-10-1592.5892.1393.1391.7100262,8000.50.2992.46
2019-10-1493.2492.4393.7792.3300215,3270.5020.3052.446
2019-10-1191.7692.9693.5290.900264,2570.5010.3092.534
2019-10-1091.2991.5291.7590.6400185,3000.5010.3152.538
2019-10-0991.0991.2591.6390.7300213,8480.5020.312.548
2019-10-0890.6190.790.9889.8700180,8480.5020.3072.539
2019-10-0790.890.690.8490.1400242,3990.5030.2982.625
2019-10-049090.7690.8289.1500215,4510.5060.2872.637
2019-10-0389.0789.789.8388.5200161,1670.5060.2812.582
2019-10-0289.7388.9690.2388.7900188,6110.5060.2832.575
2019-10-0189.649090.5189.2800186,1990.5050.2842.64
2019-09-3090.4289.8691.0389.800333,7000.5070.2792.63
2019-09-279190.4591.1189.8600235,9000.5050.2752.622
2019-09-2691.4790.791.9290.6500113,9000.5050.2752.653
2019-09-2589.6891.0791.3889.4100194,7000.5070.2692.694
2019-09-2489.7489.7590.6289.5700241,3000.5070.272.633
2019-09-2390.2189.491.0489.3200233,0000.5120.2752.643
2019-09-2091.5990.1491.9690.1200680,7000.5120.282.641
2019-09-1991.3791.7992.4291.1300356,4000.510.2952.691
2019-09-1891.3990.8691.690.1600220,7000.5090.2992.621
2019-09-1790.3290.9791.7190.3200242,7000.5090.3022.621
2019-09-1690.8190.3290.9190.0600185,1000.5090.32.587
2019-09-1390.5290.5591.3189.9600232,8000.5130.2942.623
2019-09-1290.1890.7991.4190.1800219,6000.5080.292.626
2019-09-1188.9890.0790.2188.4800215,4000.5190.2752.578
2019-09-1089.9788.8589.9788.1400239,8000.5180.2692.554
2019-09-0991.1990.0991.3589.2500323,1000.5180.2812.601
2019-09-0692.7891.7392.991.300218,2000.5180.2912.625
2019-09-0593.7692.919492.3600265,7000.5190.3052.63
2019-09-0493.9994.1894.3993.4200169,8000.5240.3112.699
2019-09-0392.5393.7894.3392.1400233,6000.5250.3082.681
2019-08-3092.5992.5393.292.1800204,3000.5280.3012.66
2019-08-2991.6692.692.7791.3500181,5000.5270.2992.667
2019-08-2890.6591.491.4890.1200191,9000.5270.2812.655
2019-08-2789.6590.5691.0889.5900235,1000.5260.2852.628
2019-08-2688.1689.2189.2887.6400138,3000.5280.2762.614
2019-08-2388.3987.9489.5387.6700204,3000.5260.2662.61
2019-08-2287.8388.4988.7987.4200171,0000.5290.2682.628
2019-08-2187.6887.7987.8687.1600165,3000.530.2552.573
2019-08-2088.0487.6888.2187.100278,0000.5310.262.679
2019-08-1987.9587.8388.587.3100214,2000.5320.2692.652
2019-08-1686.8887.7487.9886.7200268,4000.5370.2572.647
2019-08-1584.887.287.4184.3400336,8000.5370.2512.663
2019-08-1483.9984.3585.7383.990.3050279,2000.5360.2362.589
2019-08-1383.7183.9384.983.7100269,5000.5470.2242.599
2019-08-1283.783.8385.0483.700208,7000.5490.2292.631
2019-08-0982.9983.7484.5982.7200316,0000.5510.2222.62
2019-08-0880.6382.7283.0980.0900345,0000.5540.2092.537
2019-08-0777.7980.1280.8677.1500362,6000.550.212.505
2019-08-0680.0577.780.0675.1800374,8000.550.1952.443
2019-08-0577.8276.378.2275.7300256,9000.5460.1842.426
2019-08-0277.477.7778.3577.1900161,1000.5450.1812.454
2019-08-0177.1977.6278.1476.8400217,0000.5460.1822.449
2019-07-3176.9477.1978.376.600457,2000.5480.1782.456
2019-07-3076.5376.9577.4176.5100261,2000.550.1722.442
2019-07-2976.6376.5476.8376.0200161,2000.5510.1662.407
2019-07-2676.376.4776.8676.1400156,1000.5510.1652.392
2019-07-2576.4576.0676.9375.7200282,1000.5510.1642.411
2019-07-2475.9876.3776.4375.2600162,9000.5510.1682.36
2019-07-2375.9775.9476.0775.2700131,4000.5510.1682.322
2019-07-2275.9475.8376.0675.1500178,5000.5510.1692.316
2019-07-1976.6375.7477.1375.6700167,2000.5510.1682.336
2019-07-1875.7676.8577.0275.3100177,2000.5490.1712.373
2019-07-1775.4775.8176.275.4700106,3000.5480.1712.406
2019-07-1674.5675.375.3474.5600134,5000.5480.1592.364
2019-07-1575.0274.8475.0674.3900124,4000.5480.1632.343
2019-07-1274.7874.8475.274.2700178,4000.5460.1572.289
2019-07-1175.4774.9275.5874.3200118,7000.5460.1592.31
2019-07-1075.4975.4975.9775.1300108,0000.5470.1632.309
2019-07-0975.7175.2375.9974.9500161,0000.5480.1532.275
2019-07-0875.6175.7375.8375.1400118,0000.5470.1542.275
2019-07-0575.2775.5575.5574.0100175,8000.5440.162.275
2019-07-0375.475.5576.375.40085,9000.5440.1552.243
2019-07-0274.1975.375.4174.1100177,5000.5510.1652.208
2019-07-0174.9674.1174.9673.3700353,5000.5470.1562.116
2019-06-2873.6374.9775.3473.5600941,5000.5470.162.171
2019-06-2773.0473.6573.6672.7600231,5000.5390.1612.146
2019-06-2674.2672.9474.2672.8200186,4000.5260.1662.166
2019-06-2574.1774.0574.9273.7500246,6000.5280.1762.21
2019-06-2474.2374.1774.6773.6800144,9000.5280.1762.255
2019-06-2174.174.2374.9873.6800305,8000.5290.182.262
2019-06-2074.1674.3774.7973.4400119,6000.5280.182.235
2019-06-1972.8273.7574.0672.5500116,0000.5280.1752.198
2019-06-1873.773.0973.772.4500165,9000.5290.1772.201
2019-06-1774.4873.3374.7373.200195,8000.5310.1772.244
2019-06-1474.0574.4974.8174.0500127,8000.5310.1852.292
2019-06-1375.1474.2175.4473.900129,2000.5320.182.295
2019-06-1273.7974.7474.7673.7900162,4000.5320.1862.339
2019-06-1173.9973.5574.4872.9300171,5000.5330.1812.327
2019-06-1074.4674.1674.4673.5900160,2000.5330.192.351
2019-06-0775.874.4576.1574.3100113,2000.5340.1962.354
2019-06-0674.9875.1175.5974.4500151,3000.5360.1962.382
2019-06-0572.7374.5874.5972.300174,9000.5340.2032.366
2019-06-0473.3672.7573.3671.7100107,1000.5310.1942.384
2019-06-0372.973.273.9872.5900127,1000.5390.2082.428
2019-05-3171.8972.6872.7171.7600143,2000.5390.2052.375
2019-05-3072.4572.0172.9371.6600115,2000.5440.1992.318
2019-05-2973.4772.373.6871.9800345,5000.5440.2082.369
2019-05-2874.1173.4474.3273.400199,7000.5390.2032.399
2019-05-2473.974.0374.3873.8200104,6000.5440.2142.443
2019-05-2373.8773.8374.1873.0800166,4000.5440.2112.48
2019-05-2273.3273.8973.9473.2200111,8000.5450.212.504
2019-05-2173.2573.474.0173.1600117,3000.5460.2072.535
2019-05-2072.7673.1273.3872.6600103,1000.5460.1992.565
2019-05-1772.1772.8473.272.1600180,7000.5520.1852.521
2019-05-1671.6872.3372.8171.6800160,0000.5520.1792.501
2019-05-1571.871.7572.6371.750.2750106,6000.5490.1832.484
2019-05-1472.3371.9772.6971.9300184,3000.550.1762.474
2019-05-1370.872.3272.5970.800216,9000.5460.1912.477
2019-05-1070.2971.571.670.1600133,0000.5510.1682.403
2019-05-0970.0170.3970.8369.5400116,6000.550.1622.397
2019-05-0870.9870.1170.9870.0600162,4000.5520.1712.434
2019-05-0771.4770.9371.5670.2100188,6000.5520.1472.405
2019-05-0670.6170.9671.1670.2100142,6000.5520.1512.379
2019-05-0369.9670.9571.1769.6400128,5000.5560.1422.325
2019-05-0269.769.6269.9768.920098,7000.5570.1452.256
2019-05-0170.569.6970.5169.3700335,1000.5570.1482.278
2019-04-3069.7570.6470.8469.5900250,8000.5510.162.302
2019-04-2969.469.769.969.2600153,9000.5510.1552.274
2019-04-2669.8269.2970.2269.1200140,8000.5510.1562.226
2019-04-2568.6169.4269.8568.0100136,9000.5510.1592.234
2019-04-2468.6868.8269.2468.6500150,9000.5510.1652.18
2019-04-2368.0168.5568.9667.7200154,8000.5560.152.149
2019-04-2268.4968.0468.5567.70097,8000.5550.1372.091
2019-04-1867.8468.5568.6967.8100156,1000.5560.1492.157
2019-04-1767.867.8168.1167.0200199,6000.5570.1482.139
2019-04-1668.8467.5269.0167.4100177,2000.5570.1562.135
2019-04-1569.0568.8269.1868.570091,9000.5570.1672.196
2019-04-1269.0768.8769.0768.1400111,1000.5560.1672.2
2019-04-1169.3369.0669.568.8300102,8000.5560.1682.216
2019-04-1069.4569.3270.1269.0600136,3000.5560.1722.186
2019-04-0969.0769.0769.4268.8900106,3000.5560.1722.108
2019-04-0869.9869.1170.0968.9400126,7000.5540.1742.114
2019-04-0568.8970.0970.0968.8700144,5000.550.1732.169
2019-04-0469.266969.2868.4400145,5000.5510.1642.118
2019-04-0369.8769.2169.8769.1700221,1000.5520.1662.115
2019-04-0269.9669.7969.9669.0600175,1000.5530.1732.105
2019-04-0170.9769.8270.9769.1400160,1000.5540.1692.108
2019-03-2970.8770.7771.0870.4900189,8000.5590.1792.134
2019-03-2871.1570.6871.4270.220096,1000.5620.1852.16
2019-03-2771.4771.1771.4770.500123,9000.5620.1862.215
2019-03-2671.4771.4171.9471.1600126,1000.5620.1872.201
2019-03-2570.6170.9771.3870.440082,2000.5640.1812.127
2019-03-2271.4470.4971.9670.4400151,8000.5640.1842.108
2019-03-2170.3571.5571.8470.3500158,6000.5610.1812.132
2019-03-2070.2870.3771.0569.800154,0000.5610.1842.135
2019-03-1970.770.0670.7169.7900109,8000.560.1782.145
2019-03-1870.670.7671.1270.100177,3000.5570.1742.118
2019-03-1570.2570.471.0770.1800388,2000.5580.1622.153
2019-03-1470.7270.1871.0870.0200140,0000.5590.1582.12
2019-03-1370.9570.8271.1570.3300160,3000.5530.1562.16
2019-03-1271.2370.9171.5270.6500124,4000.5540.1562.216
2019-03-1169.971.0871.3569.8300172,7000.5540.1582.241
2019-03-0869.5369.7869.9169.0200109,4000.550.1562.185
2019-03-0769.1869.4570.1669.1100128,6000.550.152.187
2019-03-0670.0569.0970.0568.8200147,1000.5520.1482.186
2019-03-0570.7869.9871.2369.910094,2000.5490.1422.221
2019-03-0470.0370.7270.7269.5300174,5000.5490.152.239
2019-03-0170.5269.9970.769.7400250,6000.5380.1372.286
2019-02-2869.8170.670.8369.2600182,7000.540.1422.31
2019-02-2769.3269.8169.8468.8800158,6000.5450.0992.338
2019-02-2671.4169.6171.4168.8800152,7000.5420.0932.417
2019-02-2570.6469.8370.8669.5800179,3000.5420.0952.426
2019-02-2270.0570.8770.9169.7900108,2000.540.1052.436
2019-02-2169.0869.8870.0968.740099,8000.5380.12.41
2019-02-2068.9869.3469.3568.400163,3000.5390.0972.393
2019-02-1969.0869.0769.1568.6400126,2000.5370.1012.448
2019-02-1569.1269.1269.468.7800153,2000.5350.0992.404
2019-02-1468.5268.836968.240.2750167,1000.5290.0932.426
2019-02-1369.1368.5669.2968.3100123,8000.5250.0882.406
2019-02-1268.969.2869.5968.4400199,2000.5230.0982.497
2019-02-1168.468.4168.4867.9100124,0000.5210.0972.454
2019-02-0867.2868.368.5567.2800103,1000.5210.1012.527
2019-02-0766.0767.467.6265.7500222,8000.5080.1142.473
2019-02-0666.4766.0566.9165.8300115,0000.5190.0982.444
2019-02-0566.6966.5267.0466.0800106,1000.5180.0932.466
2019-02-0466.166.4566.4765.480097,9000.5170.0882.407
2019-02-0166.8666.1466.965.5600158,3000.5090.0952.398
2019-01-3165.1166.9567.1864.7200389,9000.5090.1062.366
2019-01-3064.3865.0565.2964.3800161,5000.5160.1052.217
2019-01-2964.664.2465.1264.2300174,0000.5210.1252.28
2019-01-2864.7364.4465.0563.8100127,5000.5190.132.26
2019-01-2565.964.8766.3164.4800129,0000.5180.1312.231
2019-01-2464.7865.8365.9264.2700158,5000.5210.1392.296
2019-01-2364.1664.8464.8663.8300126,4000.5240.1372.233
2019-01-2264.4964.1464.9963.3800181,8000.5240.1332.334
2019-01-1864.6864.5665.2364.3300199,3000.5280.1262.331
2019-01-1763.864.6864.8163.7600169,1000.530.1382.351
2019-01-1663.964.164.1763.6100121,0000.5320.1332.34
2019-01-1563.4664.0364.5663.4200109,7000.5320.1332.347
2019-01-1464.0663.4664.4462.9200178,1000.5310.1322.334
2019-01-1164.6764.5564.9364.0900165,4000.5290.1382.385
2019-01-106464.6764.7263.6200134,9000.5290.1422.353
2019-01-0964.0663.9364.3563.190098,4000.5270.142.325
2019-01-0862.7264.0264.1262.6100237,1000.5320.1372.32
2019-01-0764.1462.6364.2362.5500222,2000.5240.1392.222
2019-01-0464.6964.1465.3763.5600365,1000.5270.1522.341
2019-01-0364.6364.7365.6864.3500244,1000.5540.1492.338
2019-01-0265.8564.865.8863.7900304,4000.5640.1362.33
2018-12-3166.0666.2866.5865.3800202,9000.5650.1422.32
2018-12-2865.826666.8465.5300194,6000.5640.1392.299
2018-12-2764.2165.7665.7963.7800263,9000.5630.1462.28
2018-12-2663.0864.7164.8362.4300199,4000.5610.1452.229
2018-12-2466.7262.9367.0262.6100147,8000.5590.1422.116
2018-12-2167.7366.6268.6766.3800599,2000.5330.1552.277
2018-12-2066.7667.4267.9665.8200232,3000.5320.1552.279
2018-12-1966.0366.4867.7265.300242,5000.5350.1512.332
2018-12-1866.7365.9767.2165.8400207,6000.530.1582.326
2018-12-1768.4866.468.6366.0200273,2000.5340.1662.381
2018-12-1467.6568.4168.8267.2800238,8000.5280.1792.503
2018-12-1367.2267.8568.3267.2200174,9000.5340.1692.546
2018-12-1267.2367.2467.8267.0300133,0000.5370.1632.535
2018-12-1166.2166.956765.7100181,1000.5350.1522.553
2018-12-1065.6365.8366.316500234,9000.5370.1432.409
2018-12-0765.1965.5265.6264.7300454,2000.5350.1452.415
2018-12-0664.6565.2765.4164.3900376,9000.5430.1392.389
2018-12-0466.9865.0867.9364.700314,1000.5440.1392.414
2018-12-0366.567.2567.2665.3800245,5000.5340.1462.471
2018-11-3065.8766.3266.4365.6400263,9000.5330.1422.448
2018-11-2967.0465.9267.3165.800159,3000.5320.1412.294
2018-11-2867.2867.2567.6166.8200164,1000.5310.1492.351
2018-11-2767.4167.0567.7367.0100181,7000.5360.1622.364
2018-11-2666.3367.4467.616600158,8000.5370.1662.42
2018-11-2366.0366.1466.6465.550070,0000.5330.1582.353
2018-11-2166.0966.1366.8565.5700103,8000.5340.1542.358
2018-11-2066.3566.0367.2265.8900125,2000.5340.1572.389
2018-11-1966.2466.4166.8965.7200118,2000.5350.162.405
2018-11-1664.7566.2466.3464.7500297,0000.5390.1552.426
2018-11-1563.1364.7264.7462.6800173,7000.5380.1412.324
2018-11-1463.5963.3564.363.120.2750145,5000.5380.1392.253
2018-11-1364.3663.6164.4563.2400174,4000.5370.142.297
2018-11-1263.463.7664.3463.1400239,7000.5390.1382.315
2018-11-0963.1163.4363.7262.7700124,0000.5450.1332.272
2018-11-0864.2663.2264.2762.400178,2000.5470.1332.265
2018-11-0763.6464.1664.5563.6400234,9000.5430.1442.329
2018-11-0662.0263.0563.1261.500244,2000.5410.1282.255
2018-11-0560.2261.0561.360.2200173,5000.5370.1222.214
2018-11-0260.1560.1160.559.0800214,1000.5360.1172.172
2018-11-0160.4860.0760.5759.700254,3000.5370.122.21
2018-10-3161.5460.2762.0160.0500762,8000.5360.1192.167
2018-10-3060.6561.461.5460.4700189,0000.5420.132.204
2018-10-2960.1560.5861.2759.9600175,5000.540.1252.15
2018-10-2660.3759.8760.6259.3200211,3000.5410.1162.134
2018-10-2560.2460.3761.0759.4200239,7000.5410.1162.183
2018-10-2460.8360.3661.6560.300218,7000.5450.1192.238
2018-10-2361.9660.762.160.4900206,8000.550.1112.256
2018-10-2261.3862.0262.2261.0600203,4000.550.1212.299
2018-10-196061.3161.5859.8600212,5000.5560.1042.215
2018-10-1859.6460.1260.4859.5200162,5000.5560.12.17
2018-10-1759.8759.5259.8758.3400162,9000.5620.0982.197
2018-10-1658.2859.9860.0958.1200112,1000.5580.0882.28
2018-10-1557.9258.1158.7657.8300124,9000.5530.0862.212
2018-10-1258.6257.9859.5557.5700197,7000.5540.0832.161
2018-10-1160.1458.3760.1458.3300203,2000.560.0872.139
2018-10-1060.4260.3161.5360.2400177,9000.5490.12.283
2018-10-0960.0560.5260.7860.0500121,9000.5610.092.358
2018-10-0859.4559.9960.1659.3700116,2000.5630.0892.357
2018-10-0559.0359.3559.5158.9800183,1000.5620.0832.296
2018-10-0459.275959.4558.8200171,4000.5650.072.254
2018-10-0359.2459.459.5259.0600136,4000.5650.0712.254
2018-10-0259.2159.0859.5358.8900137,9000.5670.0722.213
2018-10-0160.2959.1460.2958.8100276,7000.5670.072.201
2018-09-2858.6760.1960.4558.6700270,4000.5670.0772.26
2018-09-2757.8158.558.7757.8100146,0000.5670.0662.208
2018-09-2658.1857.458.2757.3500135,7000.5580.0662.147
2018-09-2558.6757.9558.6757.9100147,0000.5580.0672.196
2018-09-2458.8458.665958.330085,4000.5560.0782.242
2018-09-2158.1758.8459.0658.1700440,8000.5550.0852.285
2018-09-2058.0858.3358.8157.6300231,5000.5560.0812.314
2018-09-1959.2757.9559.2757.5800209,5000.5570.0862.254
2018-09-1859.8459.2259.8459.1200125,9000.5530.12.324
2018-09-1759.5159.7560.0159.300137,5000.5530.1112.403
2018-09-1459.7760.4560.5859.4700128,8000.5510.1122.519
2018-09-1359.4459.8959.9659.140095,8000.5490.1062.394
2018-09-1259.7159.2960.0159.2500144,1000.5460.1122.403
2018-09-1159.7359.6660.1759.5400106,7000.5470.1212.379
2018-09-1060.4459.960.6359.7800114,0000.5470.1222.365
2018-09-0760.1960.2260.6659.8600109,1000.5490.1232.416
2018-09-0660.4460.4660.759.4900162,9000.5560.1292.458
2018-09-0559.8360.4160.4959.690091,2000.5550.1282.465
2018-09-0459.3359.8559.8759.0800108,0000.5560.1242.404
2018-08-3159.6559.4959.859.1400174,6000.5550.122.417
2018-08-3058.9359.5159.5758.930088,0000.5580.1182.37
2018-08-2958.5258.9458.9958.4900131,8000.5590.1132.293
2018-08-2858.9758.459.0158.200108,7000.5590.1162.199
2018-08-2760.1558.9660.1558.900134,7000.5590.1212.238
2018-08-2459.6959.8660.1259.1500138,6000.5620.1292.245
2018-08-2359.8560.1160.4259.800120,6000.5630.1312.229
2018-08-2260.3659.8260.5659.5700153,2000.580.1182.221
2018-08-216060.2360.4559.9200167,5000.570.1282.29
2018-08-2059.659.960.0959.500132,2000.5740.1212.208
2018-08-1759.0459.559.5458.9800102,2000.5740.122.221
2018-08-1658.4259.1159.1358.090091,9000.5740.1152.117
2018-08-1558.6558.559.1858.3600132,8000.5730.1142.04
2018-08-1458.3658.7258.7357.820.2750138,2000.5740.1172.008
2018-08-1358.3658.1558.6157.8500117,2000.5730.1151.866


Copyright (c) 2005 - 2019 by Lukasz Tomicki