Holen Sie sich die Stockscreener-App
79.71
2.46%
1.91
Vorhandelsmarkt:
79.71
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $80.79 | $77.77 | $3.02 | 252,540.0 | +2.46% |
| 2025-04-02 | $78.69 | $77.67 | $1.02 | 161,097.0 | -1.22% |
| 2025-04-01 | $79.53 | $78.10 | $1.43 | 210,631.0 | +0.10% |
| 2025-03-31 | $79.58 | $78.08 | $1.50 | 289,237.0 | +1.27% |
| 2025-03-28 | $78.20 | $76.48 | $1.72 | 146,715.0 | +2.12% |
| 2025-03-27 | $76.76 | $75.64 | $1.12 | 124,629.0 | +0.63% |
| 2025-03-26 | $75.82 | $74.48 | $1.33 | 127,679.0 | +1.54% |
| 2025-03-25 | $74.78 | $73.76 | $1.02 | 215,855.0 | -0.36% |
| 2025-03-24 | $76.24 | $74.50 | $1.74 | 142,487.0 | -0.95% |
| 2025-03-21 | $76.32 | $74.67 | $1.65 | 597,765.0 | -0.24% |
| 2025-03-20 | $76.64 | $75.47 | $1.17 | 195,539.0 | -1.41% |
| 2025-03-19 | $77.57 | $75.80 | $1.77 | 152,332.0 | -0.51% |
| 2025-03-18 | $78.16 | $76.54 | $1.62 | 185,364.0 | -1.17% |
| 2025-03-17 | $79.38 | $77.55 | $1.83 | 228,258.0 | -1.54% |
| 2025-03-14 | $79.36 | $77.84 | $1.52 | 184,508.0 | +1.55% |
| 2025-03-13 | $78.52 | $77.57 | $0.95 | 131,632.0 | +0.58% |
| 2025-03-12 | $79.70 | $76.67 | $3.03 | 223,408.0 | -3.11% |
| 2025-03-11 | $81.82 | $79.99 | $1.83 | 447,079.0 | -1.15% |
| 2025-03-10 | $81.72 | $79.71 | $2.01 | 317,363.0 | +1.85% |
| 2025-03-07 | $80.17 | $77.90 | $2.27 | 358,180.0 | +1.95% |
| 2025-03-06 | $78.21 | $75.86 | $2.35 | 183,787.0 | +0.61% |
| 2025-03-05 | $78.11 | $76.92 | $1.19 | 157,029.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $80.79 | $77.67 | $3.12 | 876,808.0 | +1.31% |
| 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% |
2.16%
14.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):