NYSE:AWR
American States Water Company Stock Price (Quote)
$67.15
+0.580 (+0.87%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.03 | $72.74 | Wednesday, 17th Apr 2024 AWR stock ended at $67.15. This is 0.87% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $66.63 to a day high of $67.37. |
| 90 days | $66.03 | $78.45 | |
| 52 weeks | $66.03 | $92.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $66.78 | $67.37 | $66.63 | $67.15 | 169 153 |
| 2024-04-16 | $67.28 | $67.28 | $66.03 | $66.57 | 196 339 |
| 2024-04-15 | $67.60 | $67.82 | $66.78 | $67.61 | 207 634 |
| 2024-04-12 | $68.59 | $68.70 | $67.55 | $67.78 | 183 713 |
| 2024-04-11 | $69.24 | $69.31 | $68.40 | $68.45 | 183 297 |
| 2024-04-10 | $69.38 | $69.38 | $68.08 | $69.07 | 230 520 |
| 2024-04-09 | $70.66 | $71.07 | $70.24 | $70.83 | 110 740 |
| 2024-04-08 | $70.08 | $70.61 | $69.76 | $70.33 | 91 920 |
| 2024-04-05 | $69.90 | $70.16 | $68.80 | $69.79 | 156 374 |
| 2024-04-04 | $70.37 | $70.60 | $69.99 | $70.30 | 99 384 |
| 2024-04-03 | $69.85 | $70.14 | $69.32 | $69.55 | 118 288 |
| 2024-04-02 | $71.09 | $71.76 | $69.85 | $70.01 | 280 842 |
| 2024-04-01 | $72.57 | $72.57 | $70.91 | $71.66 | 193 424 |
| 2024-03-28 | $72.34 | $72.74 | $72.03 | $72.24 | 211 506 |
| 2024-03-27 | $70.56 | $72.14 | $70.56 | $72.07 | 139 411 |
| 2024-03-26 | $70.73 | $70.73 | $69.99 | $70.16 | 136 789 |
| 2024-03-25 | $71.13 | $71.47 | $70.45 | $70.45 | 129 131 |
| 2024-03-22 | $71.94 | $71.97 | $70.93 | $71.13 | 103 171 |
| 2024-03-21 | $71.55 | $72.41 | $71.44 | $71.49 | 159 659 |
| 2024-03-20 | $70.35 | $71.67 | $70.28 | $71.40 | 123 459 |
| 2024-03-19 | $70.45 | $71.05 | $70.20 | $70.59 | 126 016 |
| 2024-03-18 | $71.53 | $71.98 | $70.17 | $70.25 | 136 204 |
| 2024-03-15 | $71.26 | $72.58 | $71.00 | $71.77 | 281 521 |
| 2024-03-14 | $72.46 | $72.66 | $70.96 | $71.79 | 147 754 |
| 2024-03-13 | $73.09 | $73.93 | $72.83 | $72.85 | 218 077 |
