Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free AWR Stock Alerts
$73.59
+1.76 (+2.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

American States Water Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
+2.09%
3 Month
Performance
+2.69%
6 Month
Performance
-9.44%
Year-To-Date
Performance
-8.49%
1 Year
Performance
-17.12%
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
Trump conviction scandal exposed
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

AWR Stock Chart for Saturday, June, 1, 2024

AWR Chart by TradingView

American States Water Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$71.83$73.59
+2.45%		$73.95$72.17343,896 shs$2.74 billion
05/30/2024$71.05$71.83
+1.10%		$72.26$71.03272,152 shs$2.67 billion
05/29/2024$71.95$71.05
-1.25%		$71.42$70.84201,641 shs$2.65 billion
05/28/2024$74.09$71.95
-2.89%		$74.07$71.82195,618 shs$2.68 billion
05/27/2024$74.09$74.09$75.21$73.53241,900 shs$2.76 billion
05/24/2024$74.82$74.11
-0.95%		$75.22$73.53241,900 shs$2.76 billion
05/23/2024$76.81$74.82
-2.59%		$76.88$74.53176,395 shs$2.79 billion
05/22/2024$77.79$76.81
-1.26%		$77.86$76.54131,490 shs$2.86 billion
05/21/2024$77.54$77.79
+0.32%		$77.82$76.88298,229 shs$2.90 billion
05/20/2024$78.29$77.54
-0.96%		$78.24$77.13158,106 shs$2.89 billion
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NYSE:AWR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits