Free Trial

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

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free AWR Stock Alerts
$73.53
+0.74 (+1.02%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

American States Water Stock Price Performance

5 Day
Performance
+4.74%
1 Month
Performance
+4.59%
3 Month
Performance
-2.47%
6 Month
Performance
-11.31%
Year-To-Date
Performance
-8.56%
1 Year
Performance
-18.93%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

AWR Stock Chart for Saturday, May, 4, 2024

AWR Chart by TradingView

American States Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/16/2024$77.21$76.34
-1.13%		$76.83$75.55151,899 shs$2.82 billion
02/15/2024$75.02$77.21
+2.93%		$77.21$75.51222,118 shs$2.86 billion
02/14/2024$74.42$75.02
+0.81%		$75.02$73.97214,996 shs$2.77 billion
02/13/2024$76.96$74.42
-3.31%		$76.65$73.88212,279 shs$2.75 billion
02/12/2024$75.51$76.96
+1.92%		$77.12$75.71139,506 shs$2.85 billion
02/09/2024$75.07$75.50
+0.57%		$75.89$74.73286,551 shs$2.79 billion
02/08/2024$74.76$75.07
+0.41%		$75.27$74.08241,433 shs$2.78 billion
02/07/2024$75.12$74.76
-0.48%		$75.51$74.63182,133 shs$2.76 billion
02/06/2024$74.07$75.12
+1.42%		$75.44$73.83186,891 shs$2.78 billion
02/05/2024$75.40$74.07
-1.76%		$74.88$73.96314,537 shs$2.74 billion

Related Companies:
This page (NYSE:AWR) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace