Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| American States Water Co | AWR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.28 | 0.39% | 72.36 | 09:10:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 72.43 | 71.85 | 72.46 | 72.08 |
AWR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.76 | 72.87 | 69.32 | 70.73 | 267,514 | 1.60 | 2.26% |
| 1 Month | 70.37 | 72.87 | 66.03 | 69.38 | 242,461 | 1.99 | 2.83% |
| 3 Months | 74.62 | 77.23 | 66.03 | 71.48 | 243,467 | -2.26 | -3.03% |
| 6 Months | 79.54 | 85.715 | 66.03 | 75.19 | 216,358 | -7.18 | -9.03% |
| 1 Year | 87.80 | 92.85 | 66.03 | 80.20 | 211,927 | -15.44 | -17.59% |
| 3 Years | 79.19 | 103.77 | 66.03 | 84.70 | 188,505 | -6.83 | -8.62% |
| 5 Years | 70.22 | 103.77 | 65.11 | 82.99 | 203,945 | 2.14 | 3.05% |
AWR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 72.08 | 1.24 | 1.75% | 71.21 | 72.87 | 71.20 | 239,024 |
| Apr 30 2024 | 70.84 | 0.59 | 0.84% | 69.86 | 71.3027 | 69.32 | 449,598 |
| Apr 29 2024 | 70.25 | 0.34 | 0.49% | 70.19 | 70.92 | 70.09 | 139,640 |
| Apr 26 2024 | 69.91 | -0.40 | -0.57% | 70.27 | 70.68 | 69.67 | 237,748 |
| 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 |
