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 |
| Jul 14, 2023 | $87.16 | $87.39 | $86.01 | $86.73 | 217 975 |
| Jul 13, 2023 | $86.29 | $87.47 | $86.15 | $87.31 | 147 002 |
| Jul 12, 2023 | $86.46 | $86.98 | $85.42 | $86.53 | 115 758 |
| Jul 11, 2023 | $84.24 | $85.81 | $84.38 | $85.78 | 124 741 |
| Jul 10, 2023 | $84.06 | $85.07 | $83.24 | $84.29 | 243 995 |
| Jul 07, 2023 | $86.49 | $86.79 | $83.72 | $83.84 | 362 263 |
| Jul 06, 2023 | $86.28 | $87.47 | $85.89 | $87.34 | 188 439 |
| Jul 05, 2023 | $87.23 | $87.82 | $86.48 | $87.00 | 280 456 |
| Jul 03, 2023 | $86.47 | $87.64 | $86.69 | $87.36 | 81 532 |
| Jun 30, 2023 | $86.89 | $87.07 | $85.85 | $87.00 | 172 953 |
| Jun 29, 2023 | $85.20 | $87.04 | $85.14 | $86.89 | 134 260 |
| Jun 28, 2023 | $86.23 | $86.23 | $84.61 | $85.46 | 182 163 |
| Jun 27, 2023 | $85.28 | $86.49 | $84.61 | $86.14 | 133 528 |
| Jun 26, 2023 | $84.90 | $86.10 | $84.51 | $84.86 | 144 962 |
| Jun 23, 2023 | $87.09 | $87.97 | $84.27 | $84.64 | 1 090 389 |
| Jun 22, 2023 | $87.78 | $87.57 | $86.46 | $87.19 | 238 550 |
| Jun 21, 2023 | $87.40 | $87.78 | $86.16 | $87.53 | 137 551 |
| Jun 20, 2023 | $87.90 | $88.42 | $86.69 | $87.44 | 171 456 |
| Jun 16, 2023 | $88.48 | $88.76 | $86.99 | $87.67 | 238 807 |
| Jun 15, 2023 | $86.25 | $88.03 | $85.57 | $87.71 | 218 039 |
| Jun 14, 2023 | $87.37 | $87.37 | $87.37 | $87.37 | 0 |
| Jun 13, 2023 | $87.06 | $88.50 | $86.80 | $87.37 | 233 631 |
| Jun 12, 2023 | $90.70 | $90.70 | $85.96 | $87.41 | 343 711 |
| Jun 09, 2023 | $90.77 | $91.00 | $89.53 | $90.62 | 93 324 |
| Jun 08, 2023 | $92.05 | $92.36 | $90.50 | $91.12 | 118 968 |
