Free Trial

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

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free AWR Stock Alerts
$69.91
-0.40 (-0.57%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

American States Water Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
-3.23%
3 Month
Performance
-6.96%
6 Month
Performance
-9.86%
Year-To-Date
Performance
-13.07%
1 Year
Performance
-21.23%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

AWR Stock Chart for Sunday, April, 28, 2024

AWR Chart by TradingView

American States Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/02/2024$75.96$75.44
-0.68%		$75.99$74.51176,887 shs$2.79 billion
02/01/2024$74.60$75.96
+1.82%		$75.98$74.64136,832 shs$2.81 billion
01/31/2024$75.15$74.60
-0.73%		$76.45$74.42208,154 shs$2.76 billion
01/30/2024$75.92$75.15
-1.01%		$75.88$74.84119,103 shs$2.78 billion
01/29/2024$75.14$75.92
+1.04%		$76.13$74.28152,925 shs$2.81 billion

Related Companies:
This page (NYSE:AWR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press