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 |
| Aug 18, 2023 | $86.41 | $87.18 | $85.81 | $86.52 | 138 297 |
| Aug 17, 2023 | $87.61 | $87.84 | $86.20 | $86.20 | 139 406 |
| Aug 16, 2023 | $88.10 | $88.24 | $86.60 | $87.32 | 126 225 |
| Aug 15, 2023 | $87.98 | $88.28 | $87.07 | $87.10 | 114 085 |
| Aug 14, 2023 | $88.79 | $88.79 | $87.42 | $88.12 | 178 370 |
| Aug 11, 2023 | $88.49 | $89.66 | $88.37 | $89.12 | 219 445 |
| Aug 10, 2023 | $88.26 | $88.73 | $88.02 | $88.37 | 198 625 |
| Aug 09, 2023 | $88.28 | $88.60 | $87.60 | $88.22 | 179 713 |
| Aug 08, 2023 | $87.98 | $89.73 | $86.90 | $88.17 | 206 481 |
| Aug 07, 2023 | $85.99 | $87.39 | $85.99 | $87.11 | 158 193 |
| Aug 04, 2023 | $86.14 | $86.93 | $85.67 | $85.99 | 138 824 |
| Aug 03, 2023 | $87.01 | $86.92 | $85.76 | $85.93 | 167 999 |
| Aug 02, 2023 | $86.20 | $87.33 | $86.01 | $87.06 | 129 735 |
| Aug 01, 2023 | $88.28 | $88.82 | $86.23 | $86.48 | 175 329 |
| Jul 31, 2023 | $88.10 | $89.46 | $87.87 | $88.41 | 390 175 |
| Jul 28, 2023 | $87.02 | $88.22 | $86.38 | $88.07 | 184 614 |
| Jul 27, 2023 | $88.25 | $88.53 | $86.01 | $86.68 | 186 139 |
| Jul 26, 2023 | $87.88 | $89.04 | $87.65 | $88.21 | 186 592 |
| Jul 25, 2023 | $88.15 | $88.47 | $87.51 | $88.16 | 137 076 |
| Jul 24, 2023 | $89.67 | $89.51 | $87.51 | $88.54 | 189 202 |
| Jul 21, 2023 | $89.23 | $89.93 | $88.46 | $89.88 | 350 872 |
| Jul 20, 2023 | $87.44 | $89.26 | $86.81 | $88.91 | 160 475 |
| Jul 19, 2023 | $87.02 | $87.97 | $86.69 | $87.77 | 159 328 |
| Jul 18, 2023 | $86.14 | $87.50 | $86.03 | $86.83 | 180 224 |
| Jul 17, 2023 | $86.63 | $87.69 | $86.12 | $86.85 | 177 337 |
