Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free AWR Stock Alerts
$78.29
-0.51 (-0.65%)
(As of 05/17/2024 08:53 PM 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%
Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

AWR Stock Chart for Monday, May, 20, 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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research