AWR Quote, Trading Chart, American States Water Company

home / stock / awr / awr quote

Stock Information
Company Name: American States Water Company
Stock Symbol: AWR
Market: NYSE
Website: aswater.com
Menu
AWR AWR Quote AWR Short AWR News AWR Articles AWR Message Board
Get AWR Alerts

News, Short Squeeze, Breakout and More Instantly...
AWR Quote
Last:$79.53
Change Percent:-1.62%
Open:$80.04
Previous Close:$80.84
High:$81.39
Low:$79.32
Volume:75,311
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AWR Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$80.04
Close:$80.84
High:$81.39
Low:$79.32
Volume:75,311
Date:2024-07-17
Open:$79.57
Close:$80.84
High:$81.5
Low:$79.29
Volume:206,381
Date:2024-07-16
Open:$77.79
Close:$79.24
High:$79.41
Low:$77.545
Volume:233,099
Date:2024-07-15
Open:$77.67
Close:$77.1
High:$77.67
Low:$76.5701
Volume:272,880
Date:2024-07-12
Open:$76.86
Close:$77.55
High:$78.245
Low:$76.86
Volume:145,357
Date:2024-07-11
Open:$74.84
Close:$76.44
High:$77.17
Low:$74.61
Volume:180,925
Date:2024-07-10
Open:$73.31
Close:$73.68
High:$73.78
Low:$72.9872
Volume:135,647
Date:2024-07-09
Open:$72.1
Close:$72.88
High:$73.07
Low:$72.045
Volume:137,236
Date:2024-07-08
Open:$72.77
Close:$72.37
High:$73.225
Low:$72.37
Volume:162,417
Date:2024-07-05
Open:$71.49
Close:$72.65
High:$72.78
Low:$71.1601
Volume:124,233
Date:2024-07-04
Open:$72.63
Close:$71.55
High:$72.63
Low:$71.42
Volume:71,524
Date:2024-07-03
Open:$72.63
Close:$71.55
High:$72.63
Low:$71.42
Volume:71,524
Date:2024-07-02
Open:$72.9
Close:$72.5
High:$73.63
Low:$72.49
Volume:154,412
Date:2024-07-01
Open:$72.76
Close:$72.99
High:$73.765
Low:$72.195
Volume:227,347
Date:2024-06-28
Open:$72.25
Close:$72.57
High:$72.77
Low:$71.56
Volume:1,044,216
Date:2024-06-27
Open:$71.98
Close:$71.92
High:$72.26
Low:$71.59
Volume:118,642
Date:2024-06-26
Open:$71.28
Close:$71.8
High:$71.81
Low:$71.165
Volume:239,258
Date:2024-06-25
Open:$72.91
Close:$71.77
High:$72.91
Low:$71.47
Volume:171,887
Date:2024-06-24
Open:$70.79
Close:$72.78
High:$73.2
Low:$70.79
Volume:199,139
Date:2024-06-21
Open:$71.07
Close:$70.64
High:$72.06
Low:$70.49
Volume:418,949