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 |
| Jan 11, 2024 | $78.37 | $78.37 | $76.41 | $77.38 | 139 627 |
| Jan 10, 2024 | $77.87 | $78.99 | $77.87 | $78.87 | 87 884 |
| Jan 09, 2024 | $77.01 | $78.30 | $76.97 | $77.96 | 190 006 |
| Jan 08, 2024 | $77.31 | $78.13 | $77.07 | $78.13 | 120 501 |
| Jan 05, 2024 | $78.26 | $78.70 | $77.29 | $77.54 | 103 310 |
| Jan 04, 2024 | $80.04 | $80.04 | $78.27 | $78.27 | 83 760 |
| Jan 03, 2024 | $80.61 | $80.64 | $79.13 | $79.52 | 103 431 |
| Jan 02, 2024 | $80.18 | $81.32 | $79.82 | $80.46 | 196 875 |
| Dec 29, 2023 | $80.93 | $81.09 | $80.00 | $80.42 | 73 333 |
| Dec 28, 2023 | $80.58 | $81.47 | $80.58 | $81.32 | 76 560 |
| Dec 27, 2023 | $81.88 | $82.01 | $80.93 | $81.14 | 91 173 |
| Dec 26, 2023 | $81.31 | $82.05 | $81.31 | $81.77 | 99 972 |
| Dec 22, 2023 | $82.00 | $82.55 | $81.28 | $81.67 | 62 190 |
| Dec 21, 2023 | $81.91 | $82.08 | $80.94 | $81.36 | 66 023 |
| Dec 20, 2023 | $82.29 | $83.78 | $81.21 | $81.24 | 191 679 |
| Dec 19, 2023 | $82.30 | $83.34 | $82.30 | $83.05 | 136 569 |
| Dec 18, 2023 | $82.46 | $82.71 | $81.00 | $81.75 | 151 449 |
| Dec 15, 2023 | $83.44 | $83.44 | $81.88 | $82.09 | 194 873 |
| Dec 14, 2023 | $85.49 | $85.72 | $83.40 | $83.61 | 114 751 |
| Dec 13, 2023 | $81.72 | $84.66 | $81.45 | $84.19 | 269 705 |
| Dec 12, 2023 | $81.75 | $82.09 | $80.67 | $81.69 | 120 364 |
| Dec 11, 2023 | $81.25 | $81.55 | $80.69 | $81.53 | 136 287 |
| Dec 08, 2023 | $82.30 | $82.63 | $81.32 | $81.58 | 65 349 |
| Dec 07, 2023 | $81.06 | $82.31 | $80.90 | $82.30 | 181 552 |
| Dec 06, 2023 | $82.37 | $83.22 | $82.18 | $82.39 | 115 508 |
