Holen Sie sich die Stockscreener-App
72.44
0.71%
-0.52
Handel nachbörslich:
72.44
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $73.35 | $72.30 | $1.05 | 147,955.0 | -0.71% |
| 2025-12-03 | $74.00 | $72.39 | $1.61 | 153,801.0 | +0.10% |
| 2025-12-02 | $74.03 | $72.64 | $1.38 | 223,742.0 | -0.82% |
| 2025-12-01 | $74.31 | $73.09 | $1.21 | 286,843.0 | -0.38% |
| 2025-11-28 | $74.23 | $73.30 | $0.9365 | 119,106.0 | -0.35% |
| 2025-11-26 | $74.86 | $74.03 | $0.83 | 385,121.0 | -0.30% |
| 2025-11-25 | $75.01 | $72.53 | $2.48 | 331,307.0 | +1.30% |
| 2025-11-24 | $73.68 | $72.92 | $0.76 | 382,566.0 | -0.10% |
| 2025-11-21 | $74.09 | $71.53 | $2.56 | 423,713.0 | +2.09% |
| 2025-11-20 | $72.30 | $71.18 | $1.12 | 352,294.0 | +0.52% |
| 2025-11-19 | $73.00 | $71.20 | $1.79 | 239,229.0 | -1.19% |
| 2025-11-18 | $74.34 | $72.24 | $2.10 | 271,380.0 | -1.95% |
| 2025-11-17 | $74.96 | $73.51 | $1.45 | 280,242.0 | -1.06% |
| 2025-11-14 | $75.30 | $73.70 | $1.60 | 297,846.0 | -0.64% |
| 2025-11-13 | $75.54 | $74.34 | $1.20 | 308,636.0 | -0.15% |
| 2025-11-12 | $75.89 | $74.99 | $0.90 | 254,777.0 | -0.90% |
| 2025-11-11 | $76.51 | $75.01 | $1.50 | 217,349.0 | +1.12% |
| 2025-11-10 | $75.12 | $73.44 | $1.68 | 238,843.0 | +0.24% |
| 2025-11-07 | $76.23 | $74.39 | $1.84 | 312,064.0 | -0.12% |
| 2025-11-06 | $77.02 | $74.56 | $2.45 | 463,747.0 | +1.16% |
| 2025-11-05 | $75.49 | $73.64 | $1.84 | 479,363.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $74.31 | $72.30 | $2.01 | 960,296.0 | -1.80% |
| 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% |
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% |
0.49%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):