Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| American States Water Co | AWR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.21 | 1.75% | 70.18 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 69.07 | 69.00 | 70.74 | 70.18 | 68.97 |
AWR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 67.59 | 70.74 | 66.03 | 68.12 | 276,822 | 2.59 | 3.83% |
| 1 Month | 70.73 | 72.78 | 66.03 | 69.32 | 227,847 | -0.55 | -0.78% |
| 3 Months | 75.61 | 77.23 | 66.03 | 71.92 | 234,085 | -5.43 | -7.18% |
| 6 Months | 76.95 | 85.715 | 66.03 | 75.64 | 209,790 | -6.77 | -8.80% |
| 1 Year | 90.85 | 92.85 | 66.03 | 80.69 | 208,435 | -20.67 | -22.75% |
| 3 Years | 81.74 | 103.77 | 66.03 | 84.83 | 188,274 | -11.56 | -14.14% |
| 5 Years | 68.52 | 103.77 | 65.11 | 83.01 | 203,491 | 1.66 | 2.42% |
AWR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
