American States Water Company (AWR) Historical Stock Data
79.51 ↑0.05 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWR is down -0.30% a day on average. There have been 15 days where American States Water Company closed green and 15 days where AWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.84 | 79.51 | ↑$0.67 (0.85%) | 78.84 | 80.05 | 574.54K |
| 2024-12-19 | 78.95 | 79.46 | ↑$0.51 (0.65%) | 78.76 | 80.25 | 263.44K |
| 2024-12-18 | 82.40 | 79.01 | ↓$3.39 (-4.11%) | 78.85 | 82.49 | 217.07K |
| 2024-12-17 | 83.25 | 82.41 | ↓$0.84 (-1.01%) | 82.32 | 84.12 | 189.32K |
| 2024-12-16 | 83.21 | 83.51 | ↑$0.30 (0.36%) | 83.21 | 84.22 | 151.94K |
| 2024-12-13 | 82.77 | 83.18 | ↑$0.41 (0.50%) | 82.46 | 83.29 | 119.49K |
| 2024-12-12 | 82.82 | 83.22 | ↑$0.40 (0.48%) | 82.33 | 83.52 | 159.12K |
| 2024-12-11 | 82.68 | 82.75 | ↑$0.07 (0.08%) | 82.35 | 83.03 | 252.21K |
| 2024-12-10 | 81.43 | 82.79 | ↑$1.36 (1.67%) | 80.95 | 83.13 | 222.45K |
| 2024-12-09 | 82.23 | 81.73 | ↓$0.50 (-0.61%) | 81.61 | 82.75 | 127.06K |
| 2024-12-06 | 82.69 | 82.11 | ↓$0.58 (-0.70%) | 81.84 | 82.73 | 170.37K |
| 2024-12-05 | 82.72 | 82.74 | ↑$0.02 (0.02%) | 82.00 | 83.15 | 195.23K |
| 2024-12-04 | 83.78 | 82.54 | ↓$1.24 (-1.48%) | 82.20 | 84.27 | 227.92K |
| 2024-12-03 | 86.19 | 84.07 | ↓$2.12 (-2.46%) | 84.05 | 86.19 | 204.39K |
| 2024-12-02 | 85.27 | 85.77 | ↑$0.50 (0.59%) | 84.16 | 85.98 | 234.34K |
| 2024-11-29 | 85.40 | 85.31 | ↓$0.09 (-0.11%) | 84.85 | 86.02 | 132K |
| 2024-11-27 | 85.89 | 85.37 | ↓$0.52 (-0.61%) | 85.19 | 86.97 | 249.34K |
| 2024-11-26 | 85.12 | 85.39 | ↑$0.27 (0.32%) | 84.68 | 85.43 | 303.41K |
| 2024-11-25 | 85.34 | 85.39 | ↑$0.05 (0.06%) | 85.08 | 86.22 | 251.76K |
| 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 |
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