Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| American States Water Co | AWR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -0.17% | 70.19 | 09:49:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.27 | 70.19 | 70.48 | 70.31 |
AWR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 67.86 | 71.03 | 67.86 | 69.83 | 295,977 | 2.33 | 3.43% |
| 1 Month | 72.57 | 72.57 | 66.03 | 69.19 | 234,543 | -2.38 | -3.28% |
| 3 Months | 75.03 | 77.23 | 66.03 | 71.73 | 239,470 | -4.84 | -6.45% |
| 6 Months | 77.21 | 85.715 | 66.03 | 75.46 | 212,208 | -7.02 | -9.09% |
| 1 Year | 90.44 | 92.85 | 66.03 | 80.44 | 209,794 | -20.25 | -22.39% |
| 3 Years | 82.38 | 103.77 | 66.03 | 84.73 | 188,990 | -12.19 | -14.80% |
| 5 Years | 70.34 | 103.77 | 65.11 | 83.00 | 204,153 | -0.15 | -0.21% |
AWR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 70.31 | -0.45 | -0.64% | 70.44 | 70.83 | 69.83 | 270,164 |
| Apr 24 2024 | 70.76 | 0.58 | 0.83% | 69.66 | 71.03 | 69.15 | 258,428 |
| Apr 23 2024 | 70.18 | 1.21 | 1.75% | 69.07 | 70.74 | 69.00 | 271,901 |
| Apr 22 2024 | 68.97 | -0.28 | -0.40% | 69.09 | 69.36 | 68.26 | 260,879 |
| Apr 19 2024 | 69.25 | 1.28 | 1.88% | 67.86 | 69.32 | 67.86 | 418,515 |
| Apr 18 2024 | 67.97 | 0.82 | 1.22% | 67.46 | 68.385 | 67.34 | 211,535 |
| Apr 17 2024 | 67.15 | 0.58 | 0.87% | 66.78 | 67.37 | 66.63 | 176,865 |
| Apr 16 2024 | 66.57 | -1.04 | -1.54% | 67.59 | 67.59 | 66.03 | 304,751 |
| Apr 15 2024 | 67.61 | -0.17 | -0.25% | 67.60 | 67.82 | 66.775 | 343,656 |
| Apr 12 2024 | 67.78 | -0.67 | -0.98% | 68.59 | 68.7036 | 67.55 | 196,323 |
| Apr 11 2024 | 68.45 | -0.62 | -0.90% | 69.24 | 69.345 | 68.40 | 200,599 |
| Apr 10 2024 | 69.07 | -1.76 | -2.48% | 68.90 | 69.33 | 68.08 | 240,814 |
| Apr 09 2024 | 70.83 | 0.50 | 0.71% | 70.66 | 71.08 | 70.24 | 145,937 |
| Apr 08 2024 | 70.33 | 0.54 | 0.77% | 70.08 | 70.61 | 69.755 | 125,646 |
| Apr 05 2024 | 69.79 | -0.51 | -0.73% | 69.63 | 70.03 | 68.80 | 161,429 |
| Apr 04 2024 | 70.30 | 0.75 | 1.08% | 70.37 | 70.61 | 69.96 | 177,675 |
| Apr 03 2024 | 69.55 | -0.46 | -0.66% | 69.85 | 70.14 | 69.205 | 185,270 |
| Apr 02 2024 | 70.01 | -1.65 | -2.30% | 71.72 | 71.76 | 69.85 | 312,511 |
| Apr 01 2024 | 71.66 | -0.58 | -0.80% | 72.57 | 72.57 | 70.9116 | 193,425 |
| Mar 28 2024 | 72.24 | 0.17 | 0.24% | 72.34 | 72.78 | 71.99 | 211,507 |
| Mar 27 2024 | 72.07 | 1.91 | 2.72% | 70.56 | 72.16 | 70.55 | 257,612 |
| Mar 26 2024 | 70.16 | -0.29 | -0.41% | 70.73 | 70.73 | 69.98 | 184,241 |
