NYSE:AWR
American States Water Company Stock Price (Quote)
$70.84
+0.590 (+0.84%)
At Close: Apr 30, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $71.13 | $71.47 | $70.45 | $70.45 | 129 131 |
| Mar 22, 2024 | $71.94 | $71.97 | $70.93 | $71.13 | 103 171 |
| Mar 21, 2024 | $71.55 | $72.41 | $71.44 | $71.49 | 159 659 |
| Mar 20, 2024 | $70.35 | $71.67 | $70.28 | $71.40 | 123 459 |
| Mar 19, 2024 | $70.45 | $71.05 | $70.20 | $70.59 | 126 016 |
| Mar 18, 2024 | $71.53 | $71.98 | $70.17 | $70.25 | 136 204 |
| Mar 15, 2024 | $71.26 | $72.58 | $71.00 | $71.77 | 281 521 |
| Mar 14, 2024 | $72.46 | $72.66 | $70.96 | $71.79 | 147 754 |
| Mar 13, 2024 | $73.09 | $73.93 | $72.83 | $72.85 | 218 077 |
| Mar 12, 2024 | $73.60 | $73.72 | $72.38 | $73.03 | 198 470 |
| Mar 11, 2024 | $72.14 | $74.40 | $72.14 | $73.94 | 291 230 |
| Mar 08, 2024 | $71.91 | $72.39 | $71.47 | $72.30 | 146 386 |
| Mar 07, 2024 | $71.70 | $72.17 | $71.23 | $71.63 | 140 386 |
| Mar 06, 2024 | $71.83 | $72.09 | $71.17 | $71.39 | 128 940 |
| Mar 05, 2024 | $72.46 | $72.92 | $70.79 | $71.19 | 168 863 |
| Mar 04, 2024 | $71.29 | $72.42 | $71.17 | $72.39 | 137 297 |
| Mar 01, 2024 | $71.09 | $71.92 | $70.22 | $71.64 | 142 184 |
| Feb 29, 2024 | $71.85 | $72.73 | $71.33 | $71.41 | 267 985 |
| Feb 28, 2024 | $70.52 | $71.70 | $70.34 | $70.92 | 231 848 |
| Feb 27, 2024 | $72.08 | $72.40 | $71.28 | $71.62 | 149 017 |
| Feb 26, 2024 | $72.03 | $72.23 | $71.30 | $72.04 | 169 415 |
| Feb 23, 2024 | $73.71 | $73.71 | $72.16 | $72.18 | 209 123 |
| Feb 22, 2024 | $75.31 | $75.35 | $73.00 | $73.82 | 280 768 |
| Feb 21, 2024 | $76.59 | $76.79 | $75.86 | $76.15 | 143 252 |
| Feb 20, 2024 | $75.99 | $77.22 | $75.83 | $76.27 | 80 226 |
