Last: | $70.60 |
---|---|
Change Percent: | 2.36% |
Open: | $69.07 |
Close: | $68.97 |
High: | $70.74 |
Low: | $69.07 |
Volume: | 126,480 |
Last Trade Date Time: | 04/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$70.6 | $69.07 | $68.97 | $70.74 | $69.07 | 126,480 | 04-23-2024 |
$68.97 | $69.09 | $68.97 | $69.36 | $68.26 | 260,768 | 04-22-2024 |
$69.25 | $67.86 | $69.25 | $69.33 | $67.86 | 418,515 | 04-19-2024 |
$67.97 | $67.46 | $67.97 | $68.385 | $67.34 | 211,535 | 04-18-2024 |
$67.15 | $66.78 | $67.15 | $67.37 | $66.63 | 176,865 | 04-17-2024 |
$66.57 | $67.28 | $66.57 | $67.28 | $66.03 | 316,316 | 04-16-2024 |
$67.61 | $67.6 | $67.61 | $67.82 | $66.775 | 343,659 | 04-15-2024 |
$67.78 | $68.59 | $67.78 | $68.7036 | $67.55 | 196,323 | 04-12-2024 |
$68.45 | $69.24 | $68.45 | $69.305 | $68.4 | 200,600 | 04-11-2024 |
$69.07 | $69.38 | $69.07 | $69.38 | $68.08 | 243,759 | 04-10-2024 |
$70.83 | $70.66 | $70.83 | $71.07 | $70.24 | 145,937 | 04-09-2024 |
$70.33 | $70.08 | $70.33 | $70.61 | $69.755 | 125,646 | 04-08-2024 |
$69.79 | $69.9 | $69.79 | $70.155 | $68.8 | 163,620 | 04-05-2024 |
$70.3 | $70.37 | $70.3 | $70.61 | $69.96 | 177,675 | 04-04-2024 |
$69.55 | $69.85 | $69.55 | $70.14 | $69.205 | 185,270 | 04-03-2024 |
$70.01 | $71.09 | $70.01 | $71.76 | $69.85 | 315,725 | 04-02-2024 |
$71.66 | $72.57 | $71.66 | $72.57 | $70.9116 | 193,426 | 04-01-2024 |
$72.24 | $72.34 | $72.24 | $72.78 | $71.99 | 211,507 | 03-29-2024 |
$72.24 | $72.34 | $72.24 | $72.78 | $71.99 | 211,507 | 03-28-2024 |
$72.07 | $70.56 | $72.07 | $72.16 | $70.56 | 257,622 | 03-27-2024 |
News, Short Squeeze, Breakout and More Instantly...
American States Water Company Company Name:
AWR Stock Symbol:
NYSE Market:
2024-04-19 19:24:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
BURLINGTON, Mass., April 18, 2024 (GLOBE NEWSWIRE) -- Aware, Inc. (NASDAQ: AWRE), a global biometric platform company that uses data science, machine learning, and artificial intelligence to tackle everyday business and identity challenges through biometrics, will hold a webcast on Thursday, ...
A look at the top 10 most actives in the United States Soligenix Inc. (SNGX) rose 127.5% to $0.8782 on volume of 62,157,057 shares Trio Petroleum Corp. (TPET) rose 8.0% to $0.5571 on volume of 48,902,033 shares Organovo Holdings Inc. (ONVO) rose 36.3% to $1.3769 on volume of 34,819,187 sh...