Free Trial

American States Water (AWR) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free AWR Stock Alerts
$78.29
-0.08 (-0.10%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

American States Water Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
+13.10%
3 Month
Performance
+2.51%
6 Month
Performance
-3.05%
Year-To-Date
Performance
-2.65%
1 Year
Performance
-9.89%
Receive AWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

AWR Stock Chart for Sunday, May, 19, 2024

AWR Chart by TradingView

American States Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$78.80$78.29
-0.65%		$78.74$78.10126,051 shs$2.91 billion
05/16/2024$78.17$78.80
+0.81%		$78.86$77.90176,487 shs$2.93 billion
05/15/2024$78.18$78.17
-0.01%		$78.86$77.72178,972 shs$2.91 billion
05/14/2024$77.96$78.18
+0.28%		$79.42$77.74146,995 shs$2.91 billion
05/13/2024$77.98$77.96
-0.03%		$79.07$77.84206,592 shs$2.90 billion
05/10/2024$77.99$77.94
-0.06%		$78.30$77.34365,156 shs$2.90 billion
05/09/2024$76.53$77.99
+1.91%		$78.07$76.47239,238 shs$2.90 billion
05/08/2024$73.78$76.53
+3.73%		$76.69$73.90301,589 shs$2.85 billion
05/07/2024$74.04$73.78
-0.35%		$74.75$73.70277,216 shs$2.75 billion
05/06/2024$73.53$74.04
+0.69%		$74.08$73.18195,684 shs$2.76 billion
05/03/2024$72.90$73.54
+0.87%		$73.88$72.94187,144 shs$2.71 billion
05/02/2024$72.08$72.90
+1.14%		$72.91$71.99318,871 shs$2.71 billion
05/01/2024$70.84$72.08
+1.75%		$72.87$71.20157,224 shs$2.68 billion
04/30/2024$70.21$70.84
+0.90%		$71.30$69.37304,104 shs$2.64 billion
04/29/2024$69.91$70.21
+0.43%		$70.92$70.09139,640 shs$2.61 billion
04/26/2024$70.31$69.90
-0.58%		$70.68$69.67237,745 shs$2.60 billion
04/25/2024$70.76$70.31
-0.64%		$70.83$69.83196,168 shs$2.62 billion
04/24/2024$70.18$70.76
+0.83%		$71.03$69.15222,290 shs$2.63 billion
04/23/2024$68.97$70.18
+1.75%		$70.74$69.07271,891 shs$2.61 billion
04/22/2024$69.25$68.97
-0.40%		$69.36$68.26260,768 shs$2.57 billion
04/19/2024$67.97$69.22
+1.84%		$69.31$67.89418,508 shs$2.53 billion
04/18/2024$67.11$67.97
+1.28%		$68.39$67.37211,535 shs$2.53 billion
04/17/2024$66.59$67.11
+0.78%		$67.37$66.65176,864 shs$2.50 billion
04/16/2024$67.56$66.59
-1.44%		$67.28$66.04316,316 shs$2.48 billion
04/15/2024$67.78$67.56
-0.32%		$67.82$66.78343,655 shs$2.52 billion
04/12/2024$68.49$67.80
-1.00%		$68.70$67.56196,318 shs$2.52 billion
04/11/2024$69.04$68.49
-0.80%		$69.35$68.42200,594 shs$2.55 billion
04/10/2024$70.82$69.04
-2.51%		$69.33$68.08243,753 shs$2.57 billion
04/09/2024$70.32$70.82
+0.71%		$71.07$70.24145,937 shs$2.62 billion
04/08/2024$69.79$70.32
+0.76%		$70.61$69.76125,645 shs$2.60 billion
04/05/2024$70.31$69.80
-0.72%		$70.03$68.80163,600 shs$2.58 billion
04/04/2024$69.62$70.31
+0.98%		$70.60$69.99177,675 shs$2.60 billion
04/03/2024$70.05$69.62
-0.61%		$70.14$69.32185,269 shs$2.58 billion
04/02/2024$71.70$70.05
-2.31%		$71.76$69.86315,720 shs$2.59 billion
04/01/2024$72.24$71.70
-0.75%		$72.26$70.91193,424 shs$2.65 billion
03/29/2024$72.24$72.24$72.78$71.99211,507 shs$2.67 billion
03/28/2024$72.06$72.24
+0.25%		$72.78$71.99211,506 shs$2.67 billion
03/27/2024$70.19$72.06
+2.66%		$72.14$70.55257,606 shs$2.67 billion
03/26/2024$70.45$70.19
-0.37%		$70.72$69.99184,241 shs$2.60 billion
03/25/2024$71.13$70.45
-0.96%		$71.47$70.45133,636 shs$2.61 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/22/2024$71.45$71.13
-0.45%		$71.97$70.93152,520 shs$2.63 billion
03/21/2024$71.40$71.45
+0.07%		$72.41$71.45217,475 shs$2.64 billion
03/20/2024$70.62$71.40
+1.10%		$71.67$70.20173,614 shs$2.64 billion
03/19/2024$70.25$70.62
+0.53%		$71.05$70.20206,913 shs$2.61 billion
03/18/2024$71.77$70.25
-2.12%		$71.98$70.17180,425 shs$2.60 billion
03/15/2024$71.77$71.77$72.58$71.00943,494 shs$2.65 billion
03/14/2024$72.88$71.77
-1.52%		$72.66$70.96223,312 shs$2.65 billion
03/13/2024$73.05$72.88
-0.23%		$73.93$72.83224,781 shs$2.70 billion
03/12/2024$73.94$73.05
-1.21%		$73.72$72.38198,472 shs$2.70 billion
03/11/2024$72.30$73.94
+2.27%		$74.40$72.14291,175 shs$2.73 billion
03/08/2024$71.59$72.33
+1.03%		$72.39$71.47177,852 shs$2.68 billion
03/07/2024$71.40$71.59
+0.27%		$72.17$71.23183,246 shs$2.65 billion
03/06/2024$71.21$71.40
+0.27%		$72.09$71.17180,659 shs$2.64 billion
03/05/2024$72.39$71.21
-1.64%		$72.92$70.79177,801 shs$2.63 billion
03/04/2024$71.64$72.39
+1.05%		$72.42$71.17173,703 shs$2.68 billion
03/01/2024$71.44$71.67
+0.31%		$71.92$70.22192,313 shs$2.64 billion
02/29/2024$70.93$71.44
+0.73%		$72.73$71.33267,987 shs$2.64 billion
02/28/2024$71.63$70.93
-0.98%		$71.70$70.34291,638 shs$2.62 billion
02/27/2024$72.04$71.63
-0.57%		$72.40$71.28202,366 shs$2.65 billion
02/26/2024$72.18$72.04
-0.19%		$72.23$71.30248,305 shs$2.66 billion
02/23/2024$73.82$72.19
-2.21%		$73.59$72.16470,507 shs$2.67 billion
02/22/2024$76.09$73.82
-2.98%		$75.35$73.00297,826 shs$2.73 billion
02/21/2024$76.27$76.09
-0.24%		$76.79$75.86145,770 shs$2.81 billion
02/20/2024$76.37$76.27
-0.13%		$77.22$75.83221,042 shs$2.82 billion
02/19/2024$76.37$76.37$76.83$75.55151,800 shs$2.82 billion

Related Companies:
This page (NYSE:AWR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits