FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$70.84
+0.590 (+0.84%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $66.03 $72.57 Tuesday, 30th Apr 2024 AWR stock ended at $70.84. This is 0.84% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $69.37 to a day high of $71.30.
90 days $66.03 $77.22
52 weeks $66.03 $92.85

Historical American States Water Company prices

Date Open High Low Close Volume
Jun 07, 2023 $90.31 $92.85 $89.94 $92.32 174 038
Jun 06, 2023 $89.41 $91.05 $88.83 $90.57 143 196
Jun 05, 2023 $90.12 $90.22 $88.26 $89.56 187 286
Jun 02, 2023 $88.91 $91.87 $88.78 $91.61 123 850
Jun 01, 2023 $89.00 $89.00 $87.21 $88.79 118 897
May 31, 2023 $88.45 $89.01 $86.98 $88.82 135 123
May 30, 2023 $89.94 $90.33 $87.93 $88.18 85 112
May 26, 2023 $90.03 $90.20 $87.33 $89.99 135 637
May 25, 2023 $87.82 $87.84 $86.58 $87.73 99 327
May 24, 2023 $89.26 $89.30 $88.18 $88.32 121 159
May 23, 2023 $88.66 $90.20 $88.26 $89.26 75 614
May 22, 2023 $87.32 $89.37 $86.90 $89.25 105 457
May 19, 2023 $90.49 $90.68 $86.81 $86.88 370 908
May 18, 2023 $90.28 $90.33 $89.21 $89.71 151 670
May 17, 2023 $89.83 $91.47 $89.17 $91.15 171 849
May 16, 2023 $90.80 $90.87 $89.36 $89.76 90 470
May 15, 2023 $91.73 $91.76 $90.09 $90.60 111 044
May 12, 2023 $90.96 $92.52 $90.20 $91.77 161 712
May 11, 2023 $92.52 $92.69 $88.28 $89.46 196 479
May 10, 2023 $90.99 $92.26 $90.47 $92.13 86 683
May 09, 2023 $90.57 $90.64 $89.85 $90.30 96 635
May 08, 2023 $90.51 $90.84 $89.72 $90.46 50 896
May 05, 2023 $91.13 $91.43 $90.30 $90.88 87 433
May 04, 2023 $88.79 $90.71 $88.58 $90.71 84 232
May 03, 2023 $88.66 $90.07 $88.43 $89.16 133 212
Click to get the best stock tips daily for free!

About American States Water Company

American States Water Company American States Water Company, through its subsidiaries, provides water and electric services to residential, commercial, industrial, and other customers in the United States. It operates through three segments: Water, Electric, and Contracted Services. The company purchases, produces, distributes, and sells water, as well as distributes electricity. As of December 31, 2021, American States Water Company provided water service to 262,770 customer... AWR Profile

Golden Star

Ticker Date Change Price
ETSY Apr 26 1.84% $67.43
DHT Apr 24 1.24% $11.28
LPLA Apr 19 2.49% $262.59
MLI Apr 19 6.77% $52.28
PFLT Apr 18 1.07% $11.25
DOOR Apr 18 0.88% $131.39
LNG Apr 17 0.644% $156.81
FCN Apr 16 2.99% $207.62
ELV Apr 16 4.26% $506.97
ITCI Apr 05 4.92% $68.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT