American States Water Company (AWR) Historical Stock Data
85.03 ↑0.98 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWR is down -0.12% a day on average. There have been 13 days where American States Water Company closed green and 17 days where AWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 84.51 | 85.03 | ↑$0.52 (0.62%) | 84.46 | 85.38 | 264.67K |
| 2024-11-21 | 84.76 | 84.05 | ↓$0.71 (-0.84%) | 83.78 | 84.76 | 344.35K |
| 2024-11-20 | 85.51 | 84.40 | ↓$1.11 (-1.30%) | 84.25 | 85.86 | 235.52K |
| 2024-11-19 | 84.91 | 85.19 | ↑$0.28 (0.33%) | 84.01 | 85.27 | 190.50K |
| 2024-11-18 | 85.19 | 84.93 | ↓$0.26 (-0.31%) | 84.51 | 85.64 | 221.14K |
| 2024-11-15 | 83.88 | 85.05 | ↑$1.17 (1.39%) | 83.43 | 85.36 | 232.40K |
| 2024-11-14 | 85.70 | 83.65 | ↓$2.05 (-2.39%) | 83.26 | 85.70 | 273.38K |
| 2024-11-13 | 86.55 | 85.34 | ↓$1.21 (-1.40%) | 85.03 | 86.55 | 244.55K |
| 2024-11-12 | 86.43 | 85.90 | ↓$0.53 (-0.61%) | 85.62 | 87.20 | 263.96K |
| 2024-11-11 | 86.85 | 86.38 | ↓$0.47 (-0.54%) | 85.99 | 87.16 | 211.17K |
| 2024-11-08 | 85.17 | 86.45 | ↑$1.28 (1.50%) | 84.99 | 86.69 | 405.64K |
| 2024-11-07 | 85.42 | 84.58 | ↓$0.84 (-0.98%) | 83.61 | 85.42 | 417.37K |
| 2024-11-06 | 84.48 | 85.63 | ↑$1.15 (1.36%) | 84.37 | 86.86 | 365.63K |
| 2024-11-05 | 82.39 | 84.76 | ↑$2.37 (2.88%) | 82.22 | 84.78 | 200.84K |
| 2024-11-04 | 81.59 | 82.48 | ↑$0.89 (1.09%) | 81.37 | 82.58 | 131.42K |
| 2024-11-01 | 82.88 | 81.59 | ↓$1.29 (-1.56%) | 81.49 | 83.25 | 150.06K |
| 2024-10-31 | 82.77 | 82.46 | ↓$0.31 (-0.37%) | 82.44 | 83.46 | 296.21K |
| 2024-10-30 | 82.81 | 82.38 | ↓$0.43 (-0.52%) | 82.29 | 83.38 | 126.17K |
| 2024-10-29 | 82.37 | 82.54 | ↑$0.17 (0.21%) | 82.00 | 82.75 | 137K |
| 2024-10-28 | 82.99 | 83.27 | ↑$0.28 (0.34%) | 82.92 | 84.15 | 146.19K |
| 2024-10-25 | 83.92 | 82.34 | ↓$1.58 (-1.88%) | 82.29 | 83.92 | 102.13K |
| 2024-10-24 | 84.39 | 83.34 | ↓$1.05 (-1.24%) | 83.11 | 84.76 | 129.53K |
| 2024-10-23 | 83.69 | 84.42 | ↑$0.73 (0.87%) | 83.69 | 84.57 | 145.11K |
| 2024-10-22 | 83.82 | 83.64 | ↓$0.18 (-0.21%) | 83.59 | 84.33 | 122.24K |
| 2024-10-21 | 85.83 | 84.72 | ↓$1.11 (-1.29%) | 84.31 | 85.94 | 141.10K |
| 2024-10-18 | 85.92 | 85.63 | ↓$0.29 (-0.34%) | 85.16 | 86.16 | 321.52K |
| 2024-10-17 | 87.17 | 85.87 | ↓$1.30 (-1.49%) | 85.70 | 87.23 | 186.70K |
| 2024-10-16 | 86.59 | 87.24 | ↑$0.65 (0.75%) | 86.16 | 87.50 | 144.12K |
| 2024-10-15 | 85.82 | 86.01 | ↑$0.19 (0.22%) | 85.46 | 86.91 | 188.25K |
| 2024-10-14 | 83.66 | 85.38 | ↑$1.72 (2.06%) | 83.53 | 85.73 | 155.62K |
Create an account or log in to view more rows.
$AWR going green
$AWR Just buy and hold
$AWR we need one good push to moon this.
$AWR jeez
$AWR my put options are fine
$AWR gonna take my L with this one
$AWR don’t be boring today beast
$AWR hold
$AWR LFFGG
$AWR market starting to dump