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 |
| Feb 16, 2024 | $76.58 | $76.83 | $75.55 | $76.37 | 109 348 |
| Feb 15, 2024 | $75.51 | $77.21 | $75.51 | $77.20 | 154 771 |
| Feb 14, 2024 | $74.97 | $75.05 | $73.90 | $74.96 | 186 458 |
| Feb 13, 2024 | $75.62 | $76.65 | $73.88 | $74.44 | 154 504 |
| Feb 12, 2024 | $75.85 | $77.11 | $75.71 | $76.96 | 103 706 |
| Feb 09, 2024 | $74.94 | $75.89 | $74.87 | $75.51 | 160 046 |
| Feb 08, 2024 | $74.62 | $75.27 | $74.08 | $75.11 | 203 158 |
| Feb 07, 2024 | $75.31 | $75.51 | $74.63 | $74.80 | 132 422 |
| Feb 06, 2024 | $73.93 | $75.44 | $73.83 | $75.18 | 186 777 |
| Feb 05, 2024 | $74.57 | $74.88 | $73.96 | $74.11 | 131 627 |
| Feb 02, 2024 | $75.03 | $75.99 | $74.51 | $75.40 | 135 799 |
| Feb 01, 2024 | $74.75 | $76.01 | $74.59 | $75.95 | 121 560 |
| Jan 31, 2024 | $75.68 | $76.45 | $74.42 | $74.60 | 119 947 |
| Jan 30, 2024 | $75.61 | $75.71 | $74.84 | $75.16 | 119 043 |
| Jan 29, 2024 | $75.12 | $76.13 | $74.28 | $75.88 | 147 755 |
| Jan 26, 2024 | $76.43 | $76.43 | $75.14 | $75.14 | 95 791 |
| Jan 25, 2024 | $76.07 | $76.62 | $75.22 | $75.88 | 160 301 |
| Jan 24, 2024 | $78.14 | $78.33 | $75.26 | $75.26 | 223 556 |
| Jan 23, 2024 | $78.41 | $78.45 | $76.97 | $77.70 | 221 634 |
| Jan 22, 2024 | $76.70 | $78.25 | $76.65 | $77.76 | 119 908 |
| Jan 19, 2024 | $77.46 | $77.84 | $76.11 | $76.70 | 300 333 |
| Jan 18, 2024 | $76.75 | $77.15 | $76.12 | $77.12 | 115 293 |
| Jan 17, 2024 | $77.83 | $78.43 | $76.49 | $77.03 | 134 460 |
| Jan 16, 2024 | $78.64 | $80.26 | $78.28 | $78.57 | 203 275 |
| Jan 12, 2024 | $77.77 | $78.83 | $77.69 | $78.61 | 162 246 |
