84.55
1.00%
0.84
Handel nachbörslich:
84.55
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 |
---|---|---|---|---|---|
2024-09-19 | $84.64 | $83.05 | $1.59 | 263,050.0 | +1.00% |
2024-09-18 | $84.58 | $83.50 | $1.08 | 184,643.0 | -0.57% |
2024-09-17 | $85.32 | $83.94 | $1.38 | 149,914.0 | +0.17% |
2024-09-16 | $84.42 | $83.45 | $0.968 | 225,519.0 | +1.12% |
2024-09-13 | $83.17 | $81.70 | $1.47 | 139,878.0 | +1.80% |
2024-09-12 | $81.95 | $81.14 | $0.81 | 154,355.0 | +0.29% |
2024-09-11 | $83.55 | $80.89 | $2.66 | 273,470.0 | -3.03% |
2024-09-10 | $84.27 | $81.51 | $2.75 | 253,931.0 | +3.06% |
2024-09-09 | $81.58 | $80.00 | $1.58 | 234,120.0 | +0.59% |
2024-09-06 | $81.67 | $80.53 | $1.14 | 142,543.0 | -0.37% |
2024-09-05 | $82.11 | $81.20 | $0.905 | 131,313.0 | -0.09% |
2024-09-04 | $81.78 | $80.99 | $0.79 | 108,190.0 | +0.12% |
2024-09-03 | $81.92 | $80.50 | $1.42 | 169,035.0 | -0.21% |
2024-08-30 | $81.72 | $80.70 | $1.02 | 178,128.0 | +0.87% |
2024-08-29 | $81.46 | $80.15 | $1.31 | 160,105.0 | -0.31% |
2024-08-28 | $81.86 | $80.43 | $1.43 | 116,945.0 | +0.70% |
2024-08-27 | $80.77 | $80.02 | $0.75 | 101,301.0 | -0.56% |
2024-08-26 | $81.20 | $80.48 | $0.72 | 154,371.0 | +0.22% |
2024-08-23 | $81.50 | $80.02 | $1.48 | 197,254.0 | +0.27% |
2024-08-22 | $81.66 | $80.40 | $1.26 | 124,983.0 | -1.49% |
2024-08-21 | $82.02 | $81.40 | $0.62 | 204,969.0 | -0.02% |
2024-08-20 | $82.36 | $81.26 | $1.10 | 114,069.0 | -0.79% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $85.32 | $80.00 | $5.32 | 2,693,011.0 | +3.84% |
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% |
American States Water Co-Aktien (AWR) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $99.69 | $91.80 | $7.89 | 3,839,959.0 | -5.55% |
2022-11 | $100.5 | $85.12 | $15.38 | 3,426,271.0 | +8.32% |
2022-10 | $91.01 | $77.98 | $13.03 | 4,601,266.0 | +16.05% |
2022-09 | $89.64 | $77.91 | $11.73 | 4,836,669.0 | -6.05% |
2022-08 | $91.02 | $82.64 | $8.38 | 3,102,885.0 | -4.82% |
2022-07 | $88.09 | $79.85 | $8.24 | 2,852,727.0 | +6.94% |
2022-06 | $81.74 | $71.22 | $10.52 | 3,540,501.0 | +2.85% |
2022-05 | $80.68 | $74.77 | $5.91 | 3,958,611.0 | +0.75% |
2022-04 | $92.80 | $78.35 | $14.45 | 4,281,407.0 | -11.64% |
2022-03 | $90.49 | $82.84 | $7.65 | 4,258,748.0 | +5.77% |
2022-02 | $93.14 | $81.26 | $11.88 | 3,417,801.0 | -8.75% |
2022-01 | $103.4 | $88.37 | $15.07 | 3,773,369.0 | -10.84% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):