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 |
| Oct 30, 2023 | $78.21 | $78.41 | $77.36 | $77.62 | 86 600 |
| Oct 27, 2023 | $78.40 | $78.40 | $77.22 | $77.56 | 85 152 |
| Oct 26, 2023 | $77.21 | $78.84 | $77.15 | $78.52 | 110 638 |
| Oct 25, 2023 | $76.75 | $77.20 | $76.23 | $76.84 | 81 228 |
| Oct 24, 2023 | $77.14 | $77.86 | $77.14 | $77.56 | 93 927 |
| Oct 23, 2023 | $76.95 | $77.69 | $76.46 | $76.65 | 116 466 |
| Oct 20, 2023 | $77.81 | $78.57 | $77.02 | $77.33 | 355 698 |
| Oct 19, 2023 | $77.95 | $78.79 | $77.22 | $77.48 | 177 087 |
| Oct 18, 2023 | $78.86 | $79.12 | $77.69 | $78.27 | 154 729 |
| Oct 17, 2023 | $79.19 | $80.37 | $79.16 | $79.29 | 156 814 |
| Oct 16, 2023 | $79.00 | $80.02 | $78.37 | $79.70 | 163 645 |
| Oct 13, 2023 | $79.21 | $79.40 | $78.35 | $78.60 | 127 171 |
| Oct 12, 2023 | $80.22 | $80.22 | $78.13 | $78.75 | 120 702 |
| Oct 11, 2023 | $80.40 | $80.76 | $79.53 | $80.42 | 100 160 |
| Oct 10, 2023 | $80.00 | $80.71 | $79.83 | $80.06 | 145 661 |
| Oct 09, 2023 | $79.12 | $80.15 | $79.12 | $79.96 | 88 242 |
| Oct 06, 2023 | $78.32 | $79.63 | $77.80 | $79.31 | 128 102 |
| Oct 05, 2023 | $77.69 | $79.36 | $77.89 | $79.16 | 122 274 |
| Oct 04, 2023 | $76.78 | $77.80 | $76.19 | $77.65 | 142 818 |
| Oct 03, 2023 | $76.17 | $76.64 | $75.20 | $76.39 | 157 776 |
| Oct 02, 2023 | $78.36 | $78.30 | $75.98 | $76.86 | 255 449 |
| Sep 29, 2023 | $78.86 | $79.25 | $78.05 | $78.68 | 148 054 |
| Sep 28, 2023 | $78.83 | $79.21 | $77.66 | $77.97 | 220 166 |
| Sep 27, 2023 | $79.18 | $79.43 | $78.25 | $78.49 | 200 227 |
| Sep 26, 2023 | $80.59 | $80.91 | $79.18 | $79.23 | 90 925 |
