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 |
| Dec 05, 2023 | $82.59 | $82.80 | $81.42 | $81.79 | 134 182 |
| Dec 04, 2023 | $80.96 | $82.85 | $80.96 | $82.85 | 110 819 |
| Dec 01, 2023 | $79.61 | $81.27 | $78.82 | $81.26 | 114 006 |
| Nov 30, 2023 | $79.52 | $80.13 | $78.92 | $79.90 | 143 888 |
| Nov 29, 2023 | $80.13 | $80.39 | $78.89 | $79.23 | 132 050 |
| Nov 28, 2023 | $80.28 | $80.79 | $79.83 | $79.88 | 89 731 |
| Nov 27, 2023 | $80.76 | $81.15 | $80.18 | $80.60 | 124 076 |
| Nov 24, 2023 | $80.76 | $80.76 | $79.80 | $80.67 | 59 345 |
| Nov 22, 2023 | $79.92 | $80.94 | $79.76 | $80.85 | 140 496 |
| Nov 21, 2023 | $79.13 | $79.38 | $78.56 | $79.21 | 99 704 |
| Nov 20, 2023 | $80.51 | $80.51 | $79.11 | $79.47 | 103 018 |
| Nov 17, 2023 | $80.78 | $80.99 | $80.41 | $80.75 | 190 999 |
| Nov 16, 2023 | $80.97 | $81.14 | $80.33 | $80.40 | 72 224 |
| Nov 15, 2023 | $81.30 | $82.20 | $80.57 | $80.57 | 137 851 |
| Nov 14, 2023 | $79.55 | $81.54 | $78.79 | $81.44 | 153 339 |
| Nov 13, 2023 | $77.14 | $77.71 | $76.72 | $77.67 | 135 756 |
| Nov 10, 2023 | $78.82 | $79.08 | $77.44 | $77.50 | 119 558 |
| Nov 09, 2023 | $78.99 | $79.05 | $77.68 | $78.05 | 149 206 |
| Nov 08, 2023 | $80.36 | $80.76 | $78.00 | $78.61 | 196 629 |
| Nov 07, 2023 | $82.01 | $82.01 | $80.13 | $80.53 | 128 012 |
| Nov 06, 2023 | $83.00 | $83.00 | $82.18 | $82.38 | 121 578 |
| Nov 03, 2023 | $82.19 | $84.00 | $81.90 | $82.91 | 205 300 |
| Nov 02, 2023 | $79.54 | $81.00 | $78.93 | $80.66 | 144 984 |
| Nov 01, 2023 | $78.19 | $79.21 | $77.46 | $78.96 | 159 709 |
| Oct 31, 2023 | $77.62 | $78.22 | $77.07 | $78.05 | 223 129 |
