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 17, 2026 | 32.97 | 33.34 | 32.87 | 33.04 | 79,820 |
| September 16, 2026 | 32.77 | 33.13 | 32.73 | 32.99 | 157,600 |
| September 15, 2026 | 33.07 | 33.48 | 32.68 | 32.87 | 154,600 |
| September 14, 2026 | 33.25 | 33.55 |
Based on reports through December 31, 2025
Address:130 E MARKET ST, YORK, PA, 17401-1219, US
| 22m |
| AWRAmerican States Water Company | 86.92 | −28.70 % | 18m |
| MSEXMiddlesex Water Company | 56.29 | −3.60 % | 7m |
| CDZICadiz, Inc. | 3.40 | −463.50 % | 3m |
| CWCOConsolidated Water Co. Ltd. | 28.50 | +45.80 % | 2m |
| 32.99 |
| 33.06 |
| 160,800 |
| September 11, 2026 | 33.35 | 33.72 | 33.00 | 33.17 | 133,900 |
| September 10, 2026 | 33.71 | 33.77 | 33.32 | 33.35 | 131,700 |
| September 09, 2026 | 34.10 | 34.17 | 33.48 | 33.69 | 101,400 |
| September 08, 2026 | 34.09 | 34.27 | 33.82 | 34.17 | 137,600 |
| September 04, 2026 | 34.11 | 34.27 | 34.03 | 34.05 | 69,300 |
| September 03, 2026 | 34.30 | 34.43 | 34.10 | 34.34 | 82,000 |
| September 02, 2026 | 34.04 | 34.31 | 33.77 | 34.08 | 107,900 |
| September 01, 2026 | 34.09 | 34.16 | 33.78 | 34.13 | 80,000 |
| August 31, 2026 | 33.87 | 34.23 | 33.73 | 34.08 | 103,800 |
| August 28, 2026 | 33.81 | 34.14 | 33.77 | 34.12 | 136,700 |
| August 27, 2026 | 33.88 | 34.04 | 33.63 | 33.71 | 109,900 |
| August 26, 2026 | 34.36 | 34.42 | 34.05 | 34.19 | 81,400 |
| August 25, 2026 | 34.46 | 34.47 | 33.96 | 34.29 | 150,000 |
| August 24, 2026 | 34.03 | 34.81 | 33.98 | 34.58 | 175,400 |
| August 21, 2026 | 34.23 | 34.39 | 33.50 | 34.03 | 79,200 |
| August 20, 2026 | 33.58 | 34.38 | 33.39 | 34.20 | 86,700 |