We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| American States Water Co | NYSE:AWR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.35 | 0.48% | 73.14 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 73.875 | 72.92 | 73.69 | 44,857 | 17:37:19 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 72.79 | 0.71 | 0.99% | 71.85 | 72.94 | 318,871 |
| 01 May 2024 | 72.08 | 1.24 | 1.75% | 71.20 | 72.87 | 239,024 |
| 30 Apr 2024 | 70.84 | 0.59 | 0.84% | 69.32 | 71.3027 | 449,598 |
| 29 Apr 2024 | 70.25 | 0.34 | 0.49% | 70.09 | 70.92 | 139,640 |
| 26 Apr 2024 | 69.91 | -0.40 | -0.57% | 69.67 | 70.68 | 237,748 |
| 25 Apr 2024 | 70.31 | -0.45 | -0.64% | 69.83 | 70.83 | 270,164 |
| 24 Apr 2024 | 70.76 | 0.58 | 0.83% | 69.15 | 71.03 | 258,428 |
| 23 Apr 2024 | 70.18 | 1.21 | 1.75% | 69.00 | 70.74 | 271,901 |
| 22 Apr 2024 | 68.97 | -0.28 | -0.40% | 68.26 | 69.36 | 260,879 |
| 19 Apr 2024 | 69.25 | 1.28 | 1.88% | 67.86 | 69.32 | 418,515 |
| 18 Apr 2024 | 67.97 | 0.82 | 1.22% | 67.34 | 68.385 | 211,535 |
| 17 Apr 2024 | 67.15 | 0.58 | 0.87% | 66.63 | 67.37 | 176,865 |
| 16 Apr 2024 | 66.57 | -1.04 | -1.54% | 66.03 | 67.59 | 304,751 |
| 15 Apr 2024 | 67.61 | -0.17 | -0.25% | 66.775 | 67.82 | 343,656 |
| 12 Apr 2024 | 67.78 | -0.67 | -0.98% | 67.55 | 68.7036 | 196,323 |
| 11 Apr 2024 | 68.45 | -0.62 | -0.90% | 68.40 | 69.345 | 200,599 |
| 10 Apr 2024 | 69.07 | -1.76 | -2.48% | 68.08 | 69.33 | 240,814 |
| 09 Apr 2024 | 70.83 | 0.50 | 0.71% | 70.24 | 71.08 | 145,937 |
| 08 Apr 2024 | 70.33 | 0.54 | 0.77% | 69.755 | 70.61 | 125,646 |
| 05 Apr 2024 | 69.79 | -0.51 | -0.73% | 68.80 | 70.03 | 161,429 |
| 04 Apr 2024 | 70.30 | 0.75 | 1.08% | 69.96 | 70.61 | 177,675 |
| 03 Apr 2024 | 69.55 | -0.46 | -0.66% | 69.205 | 70.14 | 185,270 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.27 | 73.875 | 69.32 | 71.28 | 276,976 | 2.87 | 4.08% |
| 1 Month | 69.90 | 73.875 | 66.03 | 69.57 | 249,521 | 3.24 | 4.64% |
| 3 Months | 74.94 | 77.23 | 66.03 | 71.44 | 244,802 | -1.80 | -2.40% |
| 6 Months | 82.19 | 85.715 | 66.03 | 75.14 | 217,761 | -9.05 | -11.01% |
| 1 Year | 88.66 | 92.85 | 66.03 | 80.14 | 212,695 | -15.52 | -17.51% |
| 3 Years | 79.19 | 103.77 | 66.03 | 84.67 | 188,677 | -6.05 | -7.64% |
| 5 Years | 70.48 | 103.77 | 65.11 | 82.98 | 204,119 | 2.66 | 3.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
