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 |
| Sep 25, 2023 | $80.13 | $80.97 | $80.13 | $80.75 | 82 413 |
| Sep 22, 2023 | $80.91 | $81.14 | $80.55 | $80.68 | 74 541 |
| Sep 21, 2023 | $81.45 | $81.59 | $80.85 | $80.92 | 103 041 |
| Sep 20, 2023 | $82.67 | $82.99 | $81.68 | $81.75 | 82 206 |
| Sep 19, 2023 | $82.92 | $83.02 | $82.25 | $82.25 | 124 421 |
| Sep 18, 2023 | $83.66 | $83.63 | $82.52 | $82.75 | 76 008 |
| Sep 15, 2023 | $83.79 | $84.16 | $82.90 | $83.70 | 185 798 |
| Sep 14, 2023 | $83.59 | $84.65 | $83.59 | $83.96 | 121 954 |
| Sep 13, 2023 | $82.02 | $83.44 | $82.02 | $83.24 | 118 215 |
| Sep 12, 2023 | $82.25 | $82.41 | $81.68 | $82.08 | 105 181 |
| Sep 11, 2023 | $82.83 | $83.29 | $82.46 | $82.55 | 117 518 |
| Sep 08, 2023 | $82.59 | $82.77 | $82.19 | $82.44 | 123 029 |
| Sep 07, 2023 | $82.32 | $82.78 | $81.17 | $82.63 | 168 627 |
| Sep 06, 2023 | $82.23 | $82.25 | $81.39 | $81.76 | 126 251 |
| Sep 05, 2023 | $83.67 | $83.67 | $81.36 | $82.02 | 211 952 |
| Sep 01, 2023 | $84.79 | $85.86 | $84.03 | $84.07 | 125 776 |
| Aug 31, 2023 | $84.62 | $85.36 | $84.12 | $84.21 | 175 102 |
| Aug 30, 2023 | $85.36 | $85.94 | $84.55 | $84.63 | 128 123 |
| Aug 29, 2023 | $86.27 | $86.25 | $85.27 | $85.39 | 152 280 |
| Aug 28, 2023 | $86.44 | $87.31 | $86.15 | $86.15 | 116 053 |
| Aug 25, 2023 | $86.14 | $87.02 | $85.78 | $86.59 | 92 249 |
| Aug 24, 2023 | $85.95 | $86.43 | $85.20 | $85.56 | 83 129 |
| Aug 23, 2023 | $86.86 | $86.86 | $85.79 | $86.02 | 93 869 |
| Aug 22, 2023 | $84.98 | $86.40 | $84.85 | $86.23 | 108 898 |
| Aug 21, 2023 | $86.25 | $86.25 | $84.75 | $85.03 | 140 967 |
