Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 8.70 | 8.73 | 8.59 | 8.71 | 65,100 |
| September 15, 2026 | 8.68 | 8.80 | 8.65 | 8.69 | 82,300 |
| September 14, 2026 | 8.66 | 8.76 | 8.58 | 8.69 | 82,400 |
| September 11, 2026 | 8.81 | 8.82 |
Based on reports through December 31, 2025
No events for this security recently.
Address:21410 N. 19TH AVENUE SUITE 220, PHOENIX, AZ, 85027, US
| 22m |
| AWRAmerican States Water Company | 85.27 | −171.70 % | 18m |
| MSEXMiddlesex Water Company | 55.52 | −122.80 % | 7m |
| YORWThe York Water Company | 32.57 | −142.30 % | 4m |
| CDZICadiz, Inc. | 3.54 | +504.50 % | 3m |
| 8.65 |
| 8.71 |
| 46,000 |
| September 10, 2026 | 8.78 | 8.84 | 8.66 | 8.77 | 59,300 |
| September 09, 2026 | 8.80 | 9.00 | 8.74 | 8.79 | 123,900 |
| September 08, 2026 | 8.90 | 8.99 | 8.81 | 8.81 | 48,900 |
| September 04, 2026 | 8.90 | 8.94 | 8.83 | 8.90 | 41,100 |
| September 03, 2026 | 8.85 | 8.94 | 8.78 | 8.92 | 55,500 |
| September 02, 2026 | 8.97 | 9.04 | 8.80 | 8.80 | 89,500 |
| September 01, 2026 | 9.19 | 9.41 | 8.88 | 8.93 | 92,900 |
| August 31, 2026 | 9.09 | 9.21 | 9.03 | 9.20 | 94,600 |
| August 28, 2026 | 9.19 | 9.24 | 9.06 | 9.13 | 87,300 |
| August 27, 2026 | 9.25 | 9.33 | 9.05 | 9.17 | 84,200 |
| August 26, 2026 | 9.36 | 9.39 | 9.21 | 9.28 | 63,000 |
| August 25, 2026 | 9.42 | 9.50 | 9.30 | 9.37 | 118,900 |
| August 24, 2026 | 9.28 | 9.58 | 9.26 | 9.36 | 286,200 |
| August 21, 2026 | 8.89 | 8.90 | 8.77 | 8.88 | 65,900 |
| August 20, 2026 | 8.84 | 8.93 | 8.71 | 8.87 | 56,000 |
| August 19, 2026 | 8.85 | 8.99 | 8.74 | 8.91 | 100,700 |