American States Water (AWR) Stock Chart & Stock Price History → Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad) Free AWR Stock Alerts $73.59 +1.76 (+2.45%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends American States Water Stock Price Performance5 Day Performance+2.28%1 Month Performance+0.95%3 Month Performance+2.72%6 Month Performance-9.44%Year-To-Date Performance-8.49%1 Year Performance-19.65% 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 Email Address Ad Behind the MarketsBiotech's Best Kept Secret: Potential 46,751% GainThe world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!Get the name of the stock here >>> AWR Stock Chart for Sunday, June, 2, 2024 AWR Chart by TradingView American States Water Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$71.83$73.59+2.45%$73.95$72.17343,896 shs$2.74 billion05/30/2024$71.05$71.83+1.10%$72.26$71.03272,152 shs$2.67 billion05/29/2024$71.95$71.05-1.25%$71.42$70.84201,641 shs$2.65 billion05/28/2024$74.09$71.95-2.89%$74.07$71.82195,618 shs$2.68 billion05/27/2024$74.09$74.09$75.21$73.53241,900 shs$2.76 billion05/24/2024$74.82$74.11-0.95%$75.22$73.53241,900 shs$2.76 billion Get the Latest News and Ratings for AWR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$76.81$74.82-2.59%$76.88$74.53176,395 shs$2.79 billion05/22/2024$77.79$76.81-1.26%$77.86$76.54131,490 shs$2.86 billion05/21/2024$77.54$77.79+0.32%$77.82$76.88298,229 shs$2.90 billion05/20/2024$78.29$77.54-0.96%$78.24$77.13158,106 shs$2.89 billion05/17/2024$78.80$78.29-0.65%$78.74$78.10126,051 shs$2.91 billion05/16/2024$78.17$78.80+0.81%$78.86$77.90176,487 shs$2.93 billion05/15/2024$78.18$78.17-0.01%$78.86$77.72178,972 shs$2.91 billion05/14/2024$77.96$78.18+0.28%$79.42$77.74146,995 shs$2.91 billion05/13/2024$77.98$77.96-0.03%$79.07$77.84206,592 shs$2.90 billion05/10/2024$77.99$77.94-0.06%$78.30$77.34365,156 shs$2.90 billion05/09/2024$76.53$77.99+1.91%$78.07$76.47239,238 shs$2.90 billion05/08/2024$73.78$76.53+3.73%$76.69$73.90301,589 shs$2.85 billion05/07/2024$74.04$73.78-0.35%$74.75$73.70277,216 shs$2.75 billion05/06/2024$73.53$74.04+0.69%$74.08$73.18195,684 shs$2.76 billion05/03/2024$72.90$73.54+0.87%$73.88$72.94187,144 shs$2.71 billion05/02/2024$72.08$72.90+1.14%$72.91$71.99318,871 shs$2.71 billion05/01/2024$70.84$72.08+1.75%$72.87$71.20157,224 shs$2.68 billion04/30/2024$70.21$70.84+0.90%$71.30$69.37304,104 shs$2.64 billion04/29/2024$69.91$70.21+0.43%$70.92$70.09139,640 shs$2.61 billion04/26/2024$70.31$69.90-0.58%$70.68$69.67237,745 shs$2.60 billion04/25/2024$70.76$70.31-0.64%$70.83$69.83196,168 shs$2.62 billion04/24/2024$70.18$70.76+0.83%$71.03$69.15222,290 shs$2.63 billion04/23/2024$68.97$70.18+1.75%$70.74$69.07271,891 shs$2.61 billion04/22/2024$69.25$68.97-0.40%$69.36$68.26260,768 shs$2.57 billion04/19/2024$67.97$69.22+1.84%$69.31$67.89418,508 shs$2.53 billion04/18/2024$67.11$67.97+1.28%$68.39$67.37211,535 shs$2.53 billion04/17/2024$66.59$67.11+0.78%$67.37$66.65176,864 shs$2.50 billion04/16/2024$67.56$66.59-1.44%$67.28$66.04316,316 shs$2.48 billion04/15/2024$67.78$67.56-0.32%$67.82$66.78343,655 shs$2.52 billion04/12/2024$68.49$67.80-1.00%$68.70$67.56196,318 shs$2.52 billion04/11/2024$69.04$68.49-0.80%$69.35$68.42200,594 shs$2.55 billion04/10/2024$70.82$69.04-2.51%$69.33$68.08243,753 shs$2.57 billion04/09/2024$70.32$70.82+0.71%$71.07$70.24145,937 shs$2.62 billion04/08/2024$69.79$70.32+0.76%$70.61$69.76125,645 shs$2.60 billionBiotech's Best Kept Secret: Potential 46,751% Gain (Ad)The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!Get the name of the stock here >>>04/05/2024$70.31$69.80-0.72%$70.03$68.80163,600 shs$2.58 billion04/04/2024$69.62$70.31+0.98%$70.60$69.99177,675 shs$2.60 billion04/03/2024$70.05$69.62-0.61%$70.14$69.32185,269 shs$2.58 billion04/02/2024$71.70$70.05-2.31%$71.76$69.86315,720 shs$2.59 billion04/01/2024$72.24$71.70-0.75%$72.26$70.91193,424 shs$2.65 billion03/29/2024$72.24$72.24$72.78$71.99211,507 shs$2.67 billion03/28/2024$72.06$72.24+0.25%$72.78$71.99211,506 shs$2.67 billion03/27/2024$70.19$72.06+2.66%$72.14$70.55257,606 shs$2.67 billion03/26/2024$70.45$70.19-0.37%$70.72$69.99184,241 shs$2.60 billion03/25/2024$71.13$70.45-0.96%$71.47$70.45133,636 shs$2.61 billion03/22/2024$71.45$71.13-0.45%$71.97$70.93152,520 shs$2.63 billion03/21/2024$71.40$71.45+0.07%$72.41$71.45217,475 shs$2.64 billion03/20/2024$70.62$71.40+1.10%$71.67$70.20173,614 shs$2.64 billion03/19/2024$70.25$70.62+0.53%$71.05$70.20206,913 shs$2.61 billion03/18/2024$71.77$70.25-2.12%$71.98$70.17180,425 shs$2.60 billion03/15/2024$71.77$71.77$72.58$71.00943,494 shs$2.65 billion03/14/2024$72.88$71.77-1.52%$72.66$70.96223,312 shs$2.65 billion03/13/2024$73.05$72.88-0.23%$73.93$72.83224,781 shs$2.70 billion03/12/2024$73.94$73.05-1.21%$73.72$72.38198,472 shs$2.70 billion03/11/2024$72.30$73.94+2.27%$74.40$72.14291,175 shs$2.73 billion03/08/2024$71.59$72.33+1.03%$72.39$71.47177,852 shs$2.68 billion03/07/2024$71.40$71.59+0.27%$72.17$71.23183,246 shs$2.65 billion03/06/2024$71.21$71.40+0.27%$72.09$71.17180,659 shs$2.64 billion03/05/2024$72.39$71.21-1.64%$72.92$70.79177,801 shs$2.63 billion03/04/2024$71.64$72.39+1.05%$72.42$71.17173,703 shs$2.68 billion03/01/2024$71.44$71.67+0.31%$71.92$70.22192,313 shs$2.64 billion Related Companies: California Water Service Group Stock Price Chart SJW Group Stock Price Chart Middlesex Water Stock Price Chart York Water Stock Price Chart Consolidated Water Stock Price Chart Artesian Resources Stock Price Chart Cadiz Stock Price Chart American Water Works Stock Price Chart Essential Utilities Stock Price Chart Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Price Chart Receive AWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American States Water and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AWR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American States Water Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.