Holen Sie sich die Stockscreener-App
70.53
1.84%
-1.305
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $72.45 | $70.40 | $2.05 | 129,561.0 | -1.88% |
| 2026-02-05 | $72.83 | $71.50 | $1.33 | 274,628.0 | +0.20% |
| 2026-02-04 | $72.78 | $71.44 | $1.34 | 196,157.0 | +0.11% |
| 2026-02-03 | $73.08 | $71.12 | $1.96 | 225,241.0 | -0.65% |
| 2026-02-02 | $73.63 | $71.90 | $1.73 | 255,309.0 | -1.21% |
| 2026-01-30 | $73.20 | $71.94 | $1.26 | 387,986.0 | +0.86% |
| 2026-01-29 | $73.56 | $71.85 | $1.72 | 284,229.0 | +0.15% |
| 2026-01-28 | $73.55 | $72.06 | $1.48 | 311,728.0 | -1.34% |
| 2026-01-27 | $74.20 | $72.03 | $2.17 | 227,318.0 | -0.35% |
| 2026-01-26 | $74.31 | $72.91 | $1.40 | 257,323.0 | +0.42% |
| 2026-01-23 | $75.57 | $72.96 | $2.61 | 199,656.0 | -1.97% |
| 2026-01-22 | $75.30 | $74.01 | $1.28 | 235,219.0 | +0.13% |
| 2026-01-21 | $75.42 | $74.23 | $1.19 | 265,893.0 | -0.45% |
| 2026-01-20 | $75.78 | $74.44 | $1.34 | 139,558.0 | -1.45% |
| 2026-01-16 | $76.36 | $75.68 | $0.685 | 286,590.0 | -0.34% |
| 2026-01-15 | $76.55 | $75.20 | $1.35 | 165,787.0 | +0.89% |
| 2026-01-14 | $75.56 | $73.71 | $1.85 | 326,973.0 | +2.36% |
| 2026-01-13 | $74.23 | $73.15 | $1.08 | 191,171.0 | -0.67% |
| 2026-01-12 | $75.26 | $73.00 | $2.26 | 194,177.0 | +1.53% |
| 2026-01-09 | $73.36 | $72.50 | $0.8549 | 184,883.0 | +0.41% |
| 2026-01-08 | $73.92 | $72.19 | $1.73 | 264,005.0 | +0.52% |
| 2026-01-07 | $73.03 | $71.58 | $1.45 | 227,147.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $73.63 | $70.40 | $3.23 | 1,080,896.0 | -3.40% |
| 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% |
1.26%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):