American States Water Company (AWR) Historical Stock Data
70.76 ↑0.58 (0.83%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AWR is down -0.06% a day on average. There have been 12 days where American States Water Company closed green and 18 days where AWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 71.55 | 71.49 | ↓$0.06 (-0.08%) | 71.44 | 72.41 | 217.48K |
| 2024-03-20 | 70.35 | 71.40 | ↑$1.05 (1.49%) | 70.20 | 71.67 | 193.73K |
| 2024-03-19 | 70.45 | 70.59 | ↑$0.14 (0.20%) | 70.20 | 71.05 | 206.92K |
| 2024-03-18 | 71.53 | 70.25 | ↓$1.28 (-1.79%) | 70.17 | 71.98 | 225K |
| 2024-03-15 | 71.26 | 71.77 | ↑$0.51 (0.72%) | 71.00 | 72.58 | 0.95M |
| 2024-03-14 | 72.46 | 71.79 | ↓$0.67 (-0.92%) | 70.96 | 72.66 | 223.31K |
| 2024-03-13 | 73.09 | 72.85 | ↓$0.24 (-0.33%) | 72.83 | 73.93 | 224.78K |
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