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 |
| Mar 08, 2016 | $41.39 | $41.85 | $41.21 | $41.39 | 154 200 |
| Mar 07, 2016 | $41.71 | $41.79 | $41.15 | $41.38 | 208 200 |
| Mar 04, 2016 | $41.42 | $42.09 | $41.13 | $41.73 | 219 700 |
| Mar 03, 2016 | $42.36 | $42.90 | $41.19 | $41.47 | 257 100 |
| Mar 02, 2016 | $42.07 | $42.58 | $41.30 | $42.44 | 184 100 |
| Mar 01, 2016 | $42.59 | $43.08 | $41.57 | $41.98 | 188 900 |
| Feb 29, 2016 | $42.50 | $43.53 | $42.06 | $42.41 | 303 900 |
| Feb 26, 2016 | $45.44 | $45.50 | $41.83 | $42.53 | 532 100 |
| Feb 25, 2016 | $46.74 | $47.18 | $46.02 | $46.87 | 165 900 |
| Feb 24, 2016 | $46.73 | $47.24 | $46.47 | $47.18 | 112 400 |
| Feb 23, 2016 | $46.63 | $47.19 | $46.30 | $46.97 | 121 400 |
| Feb 22, 2016 | $46.96 | $47.22 | $46.60 | $46.84 | 206 100 |
| Feb 19, 2016 | $46.49 | $47.24 | $46.43 | $46.56 | 145 200 |
| Feb 18, 2016 | $45.97 | $46.84 | $45.51 | $46.54 | 171 500 |
| Feb 17, 2016 | $46.17 | $46.56 | $45.54 | $46.05 | 153 600 |
| Feb 16, 2016 | $46.60 | $46.69 | $44.93 | $45.95 | 183 300 |
| Feb 12, 2016 | $46.49 | $46.59 | $45.70 | $46.48 | 299 900 |
| Feb 11, 2016 | $45.71 | $46.54 | $45.52 | $46.43 | 226 200 |
| Feb 10, 2016 | $46.37 | $46.70 | $46.00 | $46.16 | 155 800 |
| Feb 09, 2016 | $45.32 | $46.65 | $45.17 | $46.01 | 152 500 |
| Feb 08, 2016 | $43.68 | $45.70 | $43.61 | $45.43 | 169 600 |
| Feb 05, 2016 | $45.01 | $45.25 | $43.67 | $43.95 | 296 100 |
| Feb 04, 2016 | $45.84 | $45.98 | $45.07 | $44.94 | 202 600 |
| Feb 03, 2016 | $46.30 | $46.96 | $45.62 | $45.69 | 223 200 |
| Feb 02, 2016 | $45.90 | $46.81 | $45.56 | $46.31 | 175 100 |
