NYSE:AWR
American States Water Company Stock Price (Quote)
$77.47
-0.82 (-1.05%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.26 | $79.42 | Monday, 20th May 2024 AWR stock ended at $77.47. This is 1.05% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.44% from a day low at $77.13 to a day high of $78.24. |
90 days | $66.03 | $79.42 | |
52 weeks | $66.03 | $92.85 |
Date | Open | High | Low | Close | Volume |
May 20, 2024 | $78.24 | $78.24 | $77.13 | $77.47 | 144 725 |
May 17, 2024 | $78.59 | $78.74 | $78.10 | $78.29 | 116 226 |
May 16, 2024 | $78.07 | $78.86 | $77.90 | $78.80 | 176 487 |
May 15, 2024 | $78.89 | $78.89 | $77.72 | $78.14 | 168 706 |
May 14, 2024 | $78.72 | $79.42 | $77.74 | $78.18 | 112 202 |
May 13, 2024 | $78.25 | $79.07 | $77.81 | $77.97 | 197 310 |
May 10, 2024 | $78.11 | $78.30 | $77.34 | $77.98 | 125 524 |
May 09, 2024 | $77.00 | $78.14 | $76.47 | $77.95 | 221 282 |
May 08, 2024 | $74.84 | $76.69 | $73.92 | $76.52 | 295 098 |
May 07, 2024 | $74.51 | $74.75 | $73.70 | $73.78 | 268 245 |
May 06, 2024 | $73.61 | $74.08 | $73.18 | $74.05 | 164 697 |
May 03, 2024 | $73.69 | $73.88 | $72.92 | $73.53 | 161 661 |
May 02, 2024 | $72.43 | $72.91 | $71.99 | $72.79 | 113 203 |
May 01, 2024 | $71.21 | $72.87 | $71.21 | $72.08 | 116 879 |
Apr 30, 2024 | $69.86 | $71.30 | $69.37 | $70.84 | 266 885 |
Apr 29, 2024 | $70.19 | $70.92 | $70.09 | $70.25 | 108 910 |
Apr 26, 2024 | $70.27 | $70.68 | $69.67 | $69.91 | 168 215 |
Apr 25, 2024 | $70.76 | $70.83 | $69.83 | $70.31 | 181 791 |
Apr 24, 2024 | $69.66 | $71.03 | $69.15 | $70.76 | 209 305 |
Apr 23, 2024 | $69.07 | $70.74 | $69.07 | $70.18 | 271 901 |
Apr 22, 2024 | $69.09 | $69.36 | $68.26 | $68.97 | 250 048 |
Apr 19, 2024 | $67.86 | $69.31 | $67.86 | $69.25 | 133 107 |
Apr 18, 2024 | $67.46 | $68.39 | $67.34 | $67.97 | 194 543 |
Apr 17, 2024 | $66.78 | $67.37 | $66.63 | $67.15 | 169 153 |
Apr 16, 2024 | $67.28 | $67.28 | $66.03 | $66.57 | 196 339 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AWR stock historical prices to predict future price movements?
Trend Analysis: Examine the AWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.