Holen Sie sich die Stockscreener-App
79.18
2.98%
2.29
Vorhandelsmarkt:
80.00
0.82
+1.04%
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 |
|---|---|---|---|---|---|
| 2026-06-09 | $79.76 | $77.05 | $2.71 | 282,784.0 | +2.98% |
| 2026-06-08 | $78.46 | $76.83 | $1.63 | 203,011.0 | -1.89% |
| 2026-06-05 | $79.05 | $76.40 | $2.65 | 225,092.0 | +1.75% |
| 2026-06-04 | $77.57 | $76.50 | $1.07 | 176,647.0 | +0.98% |
| 2026-06-03 | $77.64 | $76.22 | $1.42 | 247,258.0 | -1.31% |
| 2026-06-02 | $77.29 | $75.78 | $1.51 | 270,694.0 | +1.15% |
| 2026-06-01 | $77.17 | $75.97 | $1.20 | 290,673.0 | -1.13% |
| 2026-05-29 | $77.67 | $76.38 | $1.29 | 451,914.0 | +1.17% |
| 2026-05-28 | $77.73 | $76.31 | $1.42 | 322,314.0 | -0.57% |
| 2026-05-27 | $77.20 | $76.23 | $0.97 | 335,916.0 | +0.80% |
| 2026-05-26 | $76.99 | $76.04 | $0.95 | 305,057.0 | -0.56% |
| 2026-05-22 | $77.14 | $75.61 | $1.53 | 351,860.0 | +0.46% |
| 2026-05-21 | $76.79 | $75.43 | $1.36 | 264,132.0 | +0.43% |
| 2026-05-20 | $76.01 | $74.90 | $1.11 | 254,226.0 | +0.60% |
| 2026-05-19 | $76.81 | $75.33 | $1.48 | 181,814.0 | -0.54% |
| 2026-05-18 | $76.53 | $75.55 | $0.978 | 200,103.0 | +0.26% |
| 2026-05-15 | $77.62 | $75.63 | $1.99 | 212,791.0 | -2.18% |
| 2026-05-14 | $78.41 | $76.76 | $1.65 | 257,171.0 | -0.15% |
| 2026-05-13 | $77.69 | $76.61 | $1.08 | 250,846.0 | -0.21% |
| 2026-05-12 | $78.75 | $77.17 | $1.58 | 421,178.0 | +0.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $79.76 | $75.78 | $3.98 | 1,978,943.0 | +2.47% |
| 2026-05 | $78.75 | $73.89 | $4.86 | 5,700,725.0 | +2.63% |
| 2026-04 | $81.24 | $74.26 | $6.98 | 7,985,371.0 | -0.44% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 2026-01 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co-Aktien (AWR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| 2025-11 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 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% |
2.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):