Free Trial
→ Strange: Why is Amazon suddenly yielding 39.70%? (From Investors Alley) (Ad) Free AWR Stock Alerts

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

American States Water logo
$85.05 +1.86 (+2.24%)
(As of 11/15/2024 ET)
Compare

American States Water Stock Price Performance

5 Day
Performance
-0.97%
1 Month
Performance
-1.04%
3 Month
Performance
+3.32%
6 Month
Performance
+8.63%
Year-To-Date
Performance
+5.76%
1 Year
Performance
+5.33%
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.

AWR Stock Chart for Sunday, November, 17, 2024

AWR Chart by TradingView

American States Water Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$83.67$85.04
+1.64%		$85.36$83.43232,401 shs$3.19 billion
11/14/2024$85.35$83.67
-1.97%		$85.70$83.26273,377 shs$3.13 billion
11/13/2024$85.88$85.35
-0.62%		$86.42$85.03244,577 shs$3.20 billion
11/12/2024$86.35$85.88
-0.54%		$87.20$85.62263,958 shs$3.22 billion
11/11/2024$86.45$86.35
-0.12%		$87.10$85.99211,165 shs$3.23 billion
11/08/2024$84.65$86.46
+2.14%		$86.69$84.99405,639 shs$3.24 billion
11/07/2024$85.58$84.65
-1.09%		$85.41$83.65417,366 shs$3.17 billion
11/06/2024$84.77$85.58
+0.96%		$86.83$84.37365,626 shs$3.21 billion
11/05/2024$82.48$84.77
+2.78%		$84.77$82.22200,837 shs$3.18 billion
11/04/2024$81.59$82.48
+1.09%		$82.58$81.37131,415 shs$3.09 billion
11/01/2024$82.49$81.55
-1.14%		$83.25$81.49150,055 shs$3.05 billion
10/31/2024$82.35$82.49
+0.17%		$83.46$82.44296,213 shs$3.09 billion
10/30/2024$82.56$82.35
-0.25%		$83.38$82.30126,174 shs$3.08 billion
10/29/2024$83.21$82.56
-0.78%		$82.75$82.10137,004 shs$3.09 billion
10/28/2024$82.34$83.21
+1.06%		$83.99$82.92146,193 shs$3.12 billion
10/25/2024$83.35$82.34
-1.21%		$83.92$82.31102,128 shs$3.08 billion
10/24/2024$84.42$83.35
-1.26%		$84.76$83.11129,534 shs$3.12 billion
10/23/2024$83.67$84.42
+0.90%		$84.55$83.71145,102 shs$3.16 billion
10/22/2024$84.72$83.67
-1.25%		$84.33$83.59122,239 shs$3.13 billion
10/21/2024$85.63$84.72
-1.06%		$85.94$84.31141,095 shs$3.17 billion
10/18/2024$85.94$85.65
-0.34%		$86.16$85.16321,518 shs$3.21 billion
10/17/2024$87.29$85.94
-1.55%		$87.23$85.70186,696 shs$3.22 billion
10/16/2024$85.97$87.29
+1.54%		$87.50$86.16144,120 shs$3.25 billion

Related Companies

This page (NYSE:AWR) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored