AWR Quote, Trading Chart, American States Water Company
$78.59 Last:
-1.28% Change Percent:
$80.48 Open:
$78.59 Previous Close:
$80.48 High:
$78.57 Low:
117,159 Volume:
05/26/2022 04:54:41 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
AWR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-26 | 80.48 | 78.59 | 80.48 | 78.57 | 117,159 |
| 2022-05-25 | 80.29 | 79.61 | 80.595 | 79.52 | 193,281 |
| 2022-05-24 | 79.41 | 79.99 | 80.18 | 77.83 | 127,582 |
| 2022-05-23 | 79.46 | 79.04 | 79.76 | 78.68 | 122,650 |
| 2022-05-20 | 79.62 | 78.81 | 79.62 | 76.95 | 163,123 |
| 2022-05-19 | 78.62 | 79.31 | 79.55 | 77.47 | 200,789 |
| 2022-05-18 | 78.22 | 78.5 | 80.68 | 77.66 | 298,889 |
| 2022-05-17 | 78.19 | 77.65 | 78.19 | 76.38 | 157,645 |
| 2022-05-16 | 78 | 77.64 | 78.83 | 77.5092 | 153,737 |
| 2022-05-13 | 77.53 | 77.99 | 78.31 | 76.67 | 219,868 |
| 2022-05-12 | 75.84 | 77.23 | 77.325 | 75.4 | 178,158 |
| 2022-05-11 | 75.24 | 75.79 | 76.89 | 75.16 | 139,399 |
| 2022-05-10 | 76.79 | 75.86 | 77.83 | 74.91 | 158,295 |
| 2022-05-09 | 75.67 | 76.28 | 76.83 | 75.11 | 230,165 |
| 2022-05-06 | 75.35 | 75.89 | 76 | 74.77 | 235,958 |
| 2022-05-05 | 77.39 | 75.82 | 77.43 | 75.06 | 209,720 |
| 2022-05-04 | 76.34 | 77.54 | 78.085 | 75.31 | 287,306 |
| 2022-05-03 | 76.97 | 76.4 | 77.875 | 74.93 | 293,074 |
| 2022-05-02 | 79.09 | 77.84 | 79.81 | 77.01 | 252,030 |
| 2022-04-29 | 80.76 | 78.66 | 80.84 | 78.35 | 659,333 |
American States Water Company Company Name:
AWR Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
American States Water Company (NYSE:AWR) today reported basic and fully diluted earnings per share of $0.38 for the quarter ended March 31, 2022, as compared to basic and fully diluted earnings per share of $0.52 for the quarter ended March 31, 2021. Due to the delay in receiving a fina...
-
American States Water Company (NYSE:AWR) announced today that the company intends to release its first quarter ended March 31, 2022 financial results after the market closes on Monday, May 2, 2022. Robert Sprowls, president and chief executive officer, and Eva Tang, senior vice pres...
-
The list of Dividend Aristocrats includes some of the most durable companies in the S&P 500 . Each of these businesses has increased its dividend payout annually for at least 25 years, an impressive feat considering the inevitable ups and downs of the global economy. Their consisten...