American States Water Company (AWR) Historical Stock Data
73.53 ↑0.74 (1.02%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AWR is up 0.02% a day on average. There have been 13 days where American States Water Company closed green and 17 days where AWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.69 | 73.53 | ↓$0.16 (-0.22%) | 72.92 | 73.88 | 187.15K |
| 2024-05-02 | 72.43 | 72.79 | ↑$0.36 (0.50%) | 71.85 | 72.94 | 318.87K |
| 2024-05-01 | 71.21 | 72.08 | ↑$0.87 (1.22%) | 71.20 | 72.87 | 239.03K |
| 2024-04-30 | 69.86 | 70.84 | ↑$0.98 (1.40%) | 69.37 | 71.30 | 449.60K |
| 2024-04-29 | 70.19 | 70.25 | ↑$0.06 (0.09%) | 70.09 | 70.92 | 139.64K |
| 2024-04-26 | 70.27 | 69.91 | ↓$0.36 (-0.51%) | 69.67 | 70.68 | 237.75K |
| 2024-04-25 | 70.76 | 70.31 | ↓$0.45 (-0.64%) | 69.83 | 70.83 | 271.56K |
| 2024-04-24 | 69.66 | 70.76 | ↑$1.10 (1.58%) | 69.15 | 71.03 | 258.43K |
| 2024-04-23 | 69.07 | 70.18 | ↑$1.11 (1.61%) | 69.07 | 70.74 | 271.90K |
| 2024-04-22 | 69.09 | 68.97 | ↓$0.12 (-0.17%) | 68.26 | 69.36 | 260.88K |
| 2024-04-19 | 67.86 | 69.25 | ↑$1.39 (2.05%) | 67.86 | 69.33 | 418.52K |
| 2024-04-18 | 67.46 | 67.97 | ↑$0.51 (0.76%) | 67.34 | 68.39 | 211.54K |
| 2024-04-17 | 66.78 | 67.15 | ↑$0.37 (0.55%) | 66.63 | 67.37 | 176.87K |
| 2024-04-16 | 67.28 | 66.57 | ↓$0.71 (-1.06%) | 66.03 | 67.28 | 316.32K |
| 2024-04-15 | 67.60 | 67.61 | ↑$0.01 (0.01%) | 66.78 | 67.82 | 343.66K |
| 2024-04-12 | 68.59 | 67.78 | ↓$0.81 (-1.18%) | 67.55 | 68.70 | 196.32K |
| 2024-04-11 | 69.24 | 68.45 | ↓$0.79 (-1.14%) | 68.40 | 69.31 | 200.60K |
| 2024-04-10 | 69.38 | 69.07 | ↓$0.31 (-0.45%) | 68.08 | 69.38 | 243.76K |
| 2024-04-09 | 70.66 | 70.83 | ↑$0.17 (0.24%) | 70.24 | 71.07 | 145.94K |
| 2024-04-08 | 70.08 | 70.33 | ↑$0.25 (0.36%) | 69.76 | 70.61 | 125.65K |
| 2024-04-05 | 69.90 | 69.79 | ↓$0.11 (-0.16%) | 68.80 | 70.16 | 163.62K |
| 2024-04-04 | 70.37 | 70.30 | ↓$0.07 (-0.10%) | 69.96 | 70.61 | 177.68K |
| 2024-04-03 | 69.85 | 69.55 | ↓$0.30 (-0.43%) | 69.21 | 70.14 | 185.27K |
| 2024-04-02 | 71.09 | 70.01 | ↓$1.08 (-1.52%) | 69.85 | 71.76 | 315.72K |
| 2024-04-01 | 72.57 | 71.66 | ↓$0.91 (-1.25%) | 70.91 | 72.57 | 193.43K |
| 2024-03-28 | 72.34 | 72.24 | ↓$0.10 (-0.14%) | 71.99 | 72.78 | 211.51K |
| 2024-03-27 | 70.56 | 72.07 | ↑$1.51 (2.14%) | 70.56 | 72.16 | 257.62K |
| 2024-03-26 | 70.73 | 70.16 | ↓$0.57 (-0.81%) | 69.98 | 70.73 | 184.28K |
| 2024-03-25 | 71.13 | 70.45 | ↓$0.68 (-0.96%) | 70.45 | 71.47 | 133.64K |
| 2024-03-22 | 71.94 | 71.13 | ↓$0.81 (-1.13%) | 70.93 | 71.97 | 178.82K |
Create an account or log in to view more rows.
$AWR don’t be boring today beast
$AWR hold
$AWR LFFGG
$AWR market starting to dump
$AWR jeez
$AWR lets see if it can hold the line
$AWR call the SEC
$AWR the end is near
$AWR yeeeeeee haw
$AWR buy and HODL