NYSE:AWR
American States Water Company Stock Price (Quote)
$77.80
+0.330 (+0.426%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.26 | $79.42 | Tuesday, 21st May 2024 AWR stock ended at $77.80. This is 0.426% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.23% from a day low at $76.88 to a day high of $77.82. |
90 days | $66.03 | $79.42 | |
52 weeks | $66.03 | $92.85 |
Date | Open | High | Low | Close | Volume |
May 04, 2016 | $41.63 | $42.76 | $41.63 | $42.48 | 124 225 |
May 03, 2016 | $42.81 | $42.98 | $41.73 | $41.81 | 180 988 |
May 02, 2016 | $41.66 | $42.86 | $41.62 | $42.81 | 214 700 |
Apr 29, 2016 | $41.46 | $41.96 | $41.01 | $41.69 | 297 431 |
Apr 28, 2016 | $40.69 | $41.60 | $40.52 | $41.51 | 173 623 |
Apr 27, 2016 | $40.92 | $41.12 | $40.57 | $40.96 | 163 317 |
Apr 26, 2016 | $40.57 | $40.96 | $40.51 | $40.92 | 118 371 |
Apr 25, 2016 | $40.46 | $40.64 | $39.98 | $40.51 | 255 918 |
Apr 22, 2016 | $39.47 | $40.50 | $39.40 | $40.47 | 229 260 |
Apr 21, 2016 | $40.72 | $40.72 | $39.36 | $39.46 | 147 376 |
Apr 20, 2016 | $42.07 | $42.07 | $40.81 | $40.87 | 229 081 |
Apr 19, 2016 | $41.13 | $42.24 | $40.85 | $42.03 | 290 298 |
Apr 18, 2016 | $40.59 | $41.05 | $40.20 | $41.03 | 239 041 |
Apr 15, 2016 | $39.52 | $40.62 | $39.51 | $40.58 | 213 113 |
Apr 14, 2016 | $39.23 | $39.57 | $38.99 | $39.57 | 185 131 |
Apr 13, 2016 | $39.22 | $39.31 | $38.41 | $39.28 | 192 680 |
Apr 12, 2016 | $39.18 | $39.54 | $38.96 | $39.11 | 153 646 |
Apr 11, 2016 | $39.12 | $39.25 | $38.79 | $39.06 | 175 665 |
Apr 08, 2016 | $38.85 | $39.26 | $38.81 | $38.90 | 179 318 |
Apr 07, 2016 | $38.72 | $38.97 | $38.48 | $38.79 | 132 980 |
Apr 06, 2016 | $39.21 | $39.36 | $38.61 | $38.76 | 137 890 |
Apr 05, 2016 | $39.62 | $39.91 | $39.23 | $39.23 | 162 097 |
Apr 04, 2016 | $39.82 | $39.91 | $39.31 | $39.80 | 172 535 |
Apr 01, 2016 | $39.10 | $39.97 | $39.06 | $39.86 | 206 728 |
Mar 31, 2016 | $39.91 | $39.95 | $39.30 | $39.36 | 339 675 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AWR stock historical prices to predict future price movements?
Trend Analysis: Examine the AWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.