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 |
| Feb 01, 2016 | $44.94 | $46.74 | $44.94 | $45.89 | 277 500 |
| Jan 29, 2016 | $43.88 | $45.47 | $43.65 | $45.18 | 258 600 |
| Jan 28, 2016 | $41.41 | $43.92 | $41.26 | $43.65 | 342 500 |
| Jan 27, 2016 | $41.12 | $41.85 | $40.92 | $41.05 | 148 600 |
| Jan 26, 2016 | $41.00 | $41.50 | $40.85 | $40.93 | 98 700 |
| Jan 25, 2016 | $41.00 | $41.30 | $40.66 | $40.60 | 105 400 |
| Jan 22, 2016 | $40.42 | $41.38 | $40.10 | $40.83 | 160 400 |
| Jan 21, 2016 | $40.15 | $40.47 | $39.50 | $39.99 | 140 300 |
| Jan 20, 2016 | $40.78 | $40.95 | $39.16 | $39.95 | 230 700 |
| Jan 19, 2016 | $40.21 | $41.30 | $40.13 | $40.82 | 224 200 |
| Jan 15, 2016 | $40.32 | $40.42 | $39.22 | $39.93 | 262 300 |
| Jan 14, 2016 | $40.46 | $41.15 | $40.25 | $40.59 | 226 200 |
| Jan 13, 2016 | $40.92 | $41.46 | $40.36 | $40.24 | 209 300 |
| Jan 12, 2016 | $41.00 | $41.00 | $40.29 | $40.72 | 146 600 |
| Jan 11, 2016 | $40.32 | $40.97 | $40.25 | $40.61 | 142 200 |
| Jan 08, 2016 | $40.60 | $41.10 | $40.27 | $40.27 | 233 000 |
| Jan 07, 2016 | $40.86 | $40.98 | $40.10 | $40.29 | 247 300 |
| Jan 06, 2016 | $40.47 | $41.49 | $40.47 | $41.15 | 396 200 |
| Jan 05, 2016 | $40.49 | $40.91 | $40.12 | $40.59 | 164 600 |
