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 | 3.52 | 3.58 | 3.48 | 3.56 | 431,700 |
| September 15, 2026 | 3.57 | 3.64 | 3.51 | 3.51 | 705,900 |
| September 14, 2026 | 3.66 | 3.67 | 3.54 | 3.60 | 686,100 |
| September 11, 2026 | 3.96 | 4.04 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:550 SOUTH HOPE STREET SUITE 2850, LOS ANGELES, CA, 90071, US
| 22m |
| AWRAmerican States Water Company | 85.06 | −195.90 % | 18m |
| MSEXMiddlesex Water Company | 55.28 | −165.50 % | 7m |
| YORWThe York Water Company | 32.50 | −163.40 % | 4m |
| CWCOConsolidated Water Co. Ltd. | 28.17 | −108.80 % | 2m |
| 3.58 |
| 3.65 |
| 2m |
| September 10, 2026 | 3.98 | 4.08 | 3.90 | 3.91 | 519,300 |
| September 09, 2026 | 4.32 | 4.37 | 3.83 | 4.05 | 1m |
| September 08, 2026 | 4.20 | 4.40 | 4.17 | 4.31 | 1m |
| September 04, 2026 | 3.97 | 4.20 | 3.97 | 4.17 | 586,200 |
| September 03, 2026 | 4.07 | 4.13 | 3.98 | 4.01 | 842,100 |
| September 02, 2026 | 4.00 | 4.12 | 3.93 | 4.07 | 681,100 |
| September 01, 2026 | 3.96 | 4.04 | 3.84 | 3.97 | 847,100 |
| August 31, 2026 | 3.99 | 4.09 | 3.89 | 3.97 | 1m |
| August 28, 2026 | 3.93 | 4.07 | 3.92 | 3.99 | 663,600 |
| August 27, 2026 | 4.03 | 4.08 | 3.81 | 3.95 | 706,300 |
| August 26, 2026 | 4.11 | 4.26 | 4.00 | 4.03 | 1m |
| August 25, 2026 | 3.83 | 4.26 | 3.83 | 4.14 | 2m |
| August 24, 2026 | 3.66 | 3.84 | 3.61 | 3.77 | 1m |
| August 21, 2026 | 3.60 | 3.77 | 3.48 | 3.66 | 1m |
| August 20, 2026 | 3.40 | 3.59 | 3.35 | 3.55 | 1m |
| August 19, 2026 | 3.23 | 3.44 | 3.23 | 3.42 | 806,500 |