American States Water Co Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
American States Water Co	NYSE:AWR	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.01	0.01%	78.35

High Price	Low Price	Open Price	Shares Traded	Last Trade
78.725	77.32	78.09	182,019	22:00:00

American States Water (AWR) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
24 Dec 2024	78.35	0.01	0.01%	77.32	78.725	182,019
23 Dec 2024	78.34	-1.17	-1.47%	77.87	79.00	170,408
20 Dec 2024	79.51	0.05	0.06%	79.005	80.05	528,981
19 Dec 2024	79.46	0.45	0.57%	78.76	80.25	258,867
18 Dec 2024	79.01	-3.40	-4.13%	78.85	82.49	215,141
17 Dec 2024	82.41	-1.10	-1.32%	82.32	84.12	187,598
16 Dec 2024	83.51	0.33	0.40%	83.10	84.22	150,095
13 Dec 2024	83.18	-0.04	-0.05%	82.46	83.29	117,951
12 Dec 2024	83.22	0.47	0.57%	82.3307	83.52	157,021
11 Dec 2024	82.75	-0.04	-0.05%	82.35	83.03	249,175
10 Dec 2024	82.79	1.06	1.30%	80.95	83.13	221,437
09 Dec 2024	81.73	-0.38	-0.46%	81.61	82.75	123,959
06 Dec 2024	82.11	-0.63	-0.76%	81.84	82.725	168,848
05 Dec 2024	82.74	0.20	0.24%	82.00	83.1506	192,302
04 Dec 2024	82.54	-1.53	-1.82%	82.20	84.27	224,937
03 Dec 2024	84.07	-1.70	-1.98%	84.065	86.10	203,076
02 Dec 2024	85.77	0.46	0.54%	84.16	85.98	233,947
29 Nov 2024	85.31	-0.06	-0.07%	84.85	86.02	130,415
27 Nov 2024	85.37	-0.02	-0.02%	85.19	86.97	247,522
26 Nov 2024	85.39	0.00	0.00%	84.68	85.43	300,074
25 Nov 2024	85.39	0.36	0.42%	85.08	86.22	248,353

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	83.25	84.12	77.32	79.67	282,976	-4.90	-5.89%
1 Month	85.12	86.97	77.32	82.36	219,165	-6.77	-7.95%
3 Months	83.21	87.50	77.32	83.75	210,796	-4.86	-5.84%
6 Months	70.79	87.50	70.64	82.15	208,547	7.56	10.68%
1 Year	81.31	87.50	66.03	77.69	215,235	-2.96	-3.64%
3 Years	100.35	103.77	66.03	83.14	196,532	-22.00	-21.92%
5 Years	85.65	103.77	65.11	82.46	202,436	-7.30	-8.52%