72.53
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
American States Water Co-Aktien (AWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-10-01 | $73.84 | $72.33 | $1.51 | 16,912.0 | -1.09% |
2025-09-30 | $73.40 | $71.92 | $1.48 | 273,083.0 | +2.06% |
2025-09-29 | $72.31 | $71.49 | $0.82 | 259,039.0 | -0.79% |
2025-09-26 | $72.43 | $71.27 | $1.16 | 267,599.0 | +1.26% |
2025-09-25 | $72.72 | $71.45 | $1.27 | 318,335.0 | -0.45% |
2025-09-24 | $72.28 | $71.52 | $0.7535 | 366,761.0 | -0.14% |
2025-09-23 | $72.44 | $71.11 | $1.33 | 278,540.0 | -0.32% |
2025-09-22 | $72.54 | $71.94 | $0.595 | 273,559.0 | +0.38% |
2025-09-19 | $72.22 | $71.35 | $0.87 | 829,704.0 | -0.04% |
2025-09-18 | $72.18 | $71.17 | $1.01 | 225,532.0 | +0.24% |
2025-09-17 | $72.67 | $71.63 | $1.04 | 342,770.0 | +0.38% |
2025-09-16 | $72.43 | $71.45 | $0.975 | 239,443.0 | -1.20% |
2025-09-15 | $73.39 | $72.17 | $1.21 | 256,529.0 | -1.05% |
2025-09-12 | $73.66 | $73.05 | $0.61 | 304,194.0 | -0.49% |
2025-09-11 | $73.75 | $72.89 | $0.855 | 254,068.0 | +0.46% |
2025-09-10 | $73.85 | $72.69 | $1.16 | 205,765.0 | -0.62% |
2025-09-09 | $73.80 | $73.08 | $0.715 | 261,555.0 | +0.18% |
2025-09-08 | $74.77 | $73.17 | $1.60 | 223,361.0 | -1.59% |
2025-09-05 | $74.89 | $74.18 | $0.71 | 160,427.0 | +0.61% |
2025-09-04 | $74.33 | $73.57 | $0.7615 | 211,676.0 | +0.94% |
2025-09-03 | $74.00 | $73.14 | $0.86 | 208,460.0 | +0.04% |
American States Water Co-Aktien (AWR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American States Water Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American States Water Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American States Water Co-Aktien (AWR) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-09 | $75.03 | $71.11 | $3.92 | 6,024,686.0 | -2.70% |
2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co-Aktien (AWR) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co-Aktien (AWR) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
2023-11 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
2023-10 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
2023-09 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
2023-08 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
2023-07 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
2023-06 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
2023-05 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
2023-04 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
2023-03 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
2023-02 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
2023-01 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):