Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 70.31 | -0.45 | -0.64% | 70.76 | 70.83 | 69.83 | 271,558 |
| 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 | 316,316 |
| 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% | 69.38 | 69.38 | 68.08 | 243,756 |
| 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% | 69.90 | 70.155 | 68.80 | 163,619 |
| 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% | 71.09 | 71.76 | 69.85 | 315,720 |
| 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 |
| Mar 25 2024 | 70.45 | -0.68 | -0.96% | 71.13 | 71.4699 | 70.45 | 133,636 |
| Mar 22 2024 | 71.13 | -0.36 | -0.50% | 71.94 | 71.9715 | 70.93 | 178,814 |
| Mar 21 2024 | 71.49 | 0.09 | 0.13% | 71.55 | 72.405 | 71.44 | 216,900 |
| Mar 20 2024 | 71.40 | 0.81 | 1.15% | 70.35 | 71.67 | 70.20 | 193,733 |
| Mar 19 2024 | 70.59 | 0.34 | 0.48% | 70.45 | 71.05 | 70.20 | 206,913 |
| Mar 18 2024 | 70.25 | -1.52 | -2.12% | 71.77 | 71.98 | 70.17 | 224,994 |
| Mar 15 2024 | 71.77 | -0.02 | -0.03% | 71.26 | 72.58 | 71.00 | 945,613 |
| Mar 14 2024 | 71.79 | -1.06 | -1.46% | 72.75 | 72.75 | 70.96 | 223,312 |
| Mar 13 2024 | 72.85 | -0.18 | -0.25% | 73.09 | 73.93 | 72.83 | 224,783 |
| Mar 12 2024 | 73.03 | -0.91 | -1.23% | 73.60 | 73.72 | 72.38 | 198,472 |
| Mar 11 2024 | 73.94 | 1.64 | 2.27% | 72.20 | 74.40 | 72.14 | 291,231 |
| Mar 08 2024 | 72.30 | 0.67 | 0.94% | 71.91 | 72.44 | 71.47 | 177,853 |
| Mar 07 2024 | 71.63 | 0.24 | 0.34% | 71.70 | 72.17 | 71.23 | 183,252 |
| Mar 06 2024 | 71.39 | 0.20 | 0.28% | 71.83 | 72.09 | 71.17 | 180,659 |
| Mar 05 2024 | 71.19 | -1.20 | -1.66% | 72.46 | 72.92 | 70.785 | 178,160 |
| Mar 04 2024 | 72.39 | 0.75 | 1.05% | 71.29 | 72.42 | 71.17 | 183,787 |
| Mar 01 2024 | 71.64 | 0.23 | 0.32% | 71.09 | 71.925 | 70.22 | 192,313 |
| Feb 29 2024 | 71.41 | 0.49 | 0.69% | 71.85 | 72.785 | 71.33 | 268,093 |
| Feb 28 2024 | 70.92 | -0.70 | -0.98% | 70.52 | 71.70 | 70.34 | 291,645 |
| Feb 27 2024 | 71.62 | -0.42 | -0.58% | 72.08 | 72.45 | 71.28 | 202,078 |
| Feb 26 2024 | 72.04 | -0.14 | -0.19% | 72.21 | 72.23 | 71.29 | 248,307 |
| Feb 23 2024 | 72.18 | -1.64 | -2.22% | 73.82 | 73.82 | 72.16 | 470,516 |
| Feb 22 2024 | 73.82 | -2.33 | -3.06% | 75.31 | 75.45 | 73.00 | 400,442 |
| Feb 21 2024 | 76.15 | -0.12 | -0.16% | 76.59 | 76.79 | 75.86 | 145,771 |
| Feb 20 2024 | 76.27 | -0.10 | -0.13% | 75.99 | 77.2187 | 75.77 | 294,544 |
| Feb 16 2024 | 76.37 | -0.83 | -1.08% | 76.58 | 76.83 | 75.55 | 151,899 |
| Feb 15 2024 | 77.20 | 2.24 | 2.99% | 75.51 | 77.23 | 75.51 | 222,119 |
| Feb 14 2024 | 74.96 | 0.52 | 0.70% | 74.97 | 75.05 | 73.90 | 214,216 |
| Feb 13 2024 | 74.44 | -2.52 | -3.27% | 75.62 | 76.645 | 73.87 | 212,279 |
| Feb 12 2024 | 76.96 | 1.45 | 1.92% | 75.85 | 77.12 | 75.71 | 139,784 |
| Feb 09 2024 | 75.51 | 0.40 | 0.53% | 74.94 | 75.89 | 74.73 | 286,551 |
| Feb 08 2024 | 75.11 | 0.31 | 0.41% | 74.62 | 75.27 | 74.03 | 241,433 |
| Feb 07 2024 | 74.80 | -0.38 | -0.51% | 75.31 | 75.51 | 74.63 | 182,164 |
| Feb 06 2024 | 75.18 | 1.07 | 1.44% | 73.93 | 75.435 | 73.80 | 186,894 |
| Feb 05 2024 | 74.11 | -1.29 | -1.71% | 74.57 | 74.88 | 73.96 | 314,537 |
| Feb 02 2024 | 75.40 | -0.55 | -0.72% | 75.03 | 75.985 | 74.51 | 176,887 |
| Feb 01 2024 | 75.95 | 1.35 | 1.81% | 74.75 | 76.01 | 74.59 | 136,832 |
| Jan 31 2024 | 74.60 | -0.56 | -0.75% | 75.68 | 76.445 | 74.42 | 208,238 |
| Jan 30 2024 | 75.16 | -0.72 | -0.95% | 75.61 | 75.88 | 74.84 | 118,164 |
| Jan 29 2024 | 75.88 | 0.74 | 0.98% | 75.14 | 76.13 | 74.28 | 152,927 |
