American States Water Co. (AWR)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

American States Water Co. Stock (AWR) Price History

The historical daily chart and data for American States Water Co. stock (AWR), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $78.80.

American States Water Co. all-time high stock price is $103.77, occurred on December 31, 2021.
The lowest American States Water Co. stock price recorded was $27.02 on February 10, 2014. Since then, American States Water Co.'s stock price has risen over 191.64% to $78.80 now.
The 52-week high stock price for AWR is $92.85, representing a 17.83% increase from the current share price, occurred on June 07, 2023.
The 52-week low stock price for AWR is $66.03, indicating a -16.21% decrease from the current share price, occurred on April 16, 2024.
The closing price of American States Water Co. (AWR) stock in the beginning of 2023 was $102.81. The stock closed the year at $92.55, a loss of over -9.98% for the year.

The table below shows more information about AWR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 16, 2024	$78.86	$77.90	$0.96	167,740.0	+0.84%
May 15, 2024	$78.89	$77.72	$1.17	174,940.0	-0.05%
May 14, 2024	$79.43	$77.73	$1.70	142,209.0	+0.27%
May 13, 2024	$79.07	$77.81	$1.26	200,814.0	-0.01%
May 10, 2024	$78.32	$77.34	$0.98	327,862.0	+0.04%
May 09, 2024	$78.14	$76.47	$1.67	222,750.0	+1.87%
May 08, 2024	$76.69	$73.92	$2.77	298,144.0	+3.71%
May 07, 2024	$74.75	$73.70	$1.05	273,269.0	-0.36%
May 06, 2024	$74.08	$73.18	$0.90	165,458.0	+0.71%
May 03, 2024	$73.88	$72.92	$0.955	165,037.0	+1.02%
May 02, 2024	$72.94	$71.85	$1.09	207,123.0	+0.99%
May 01, 2024	$72.87	$71.20	$1.67	149,462.0	+1.75%
Apr 30, 2024	$71.30	$69.37	$1.93	288,804.0	+0.84%
Apr 29, 2024	$70.92	$70.09	$0.83	110,106.0	+0.49%
Apr 26, 2024	$70.68	$69.67	$1.01	174,322.0	-0.57%
Apr 25, 2024	$70.83	$69.83	$1.00	192,307.0	-0.64%
Apr 24, 2024	$71.03	$69.15	$1.88	218,821.0	+0.83%
Apr 23, 2024	$70.74	$69.07	$1.67	265,407.0	+1.75%
Apr 22, 2024	$69.36	$68.26	$1.10	250,554.0	-0.40%
Apr 19, 2024	$69.33	$67.86	$1.47	391,846.0	+1.88%
Apr 18, 2024	$68.39	$67.34	$1.05	195,566.0	+1.22%
Apr 17, 2024	$67.37	$66.63	$0.74	171,020.0	+0.87%
Apr 16, 2024	$67.28	$66.03	$1.25	202,532.0	-1.54%

American States Water Co. Stock (AWR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American States Water Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American States Water Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.

American States Water Co. Stock (AWR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$79.43	$71.20	$8.23	2,662,548.0	+11.24%
Apr, 2024	$72.57	$66.03	$6.54	4,623,567.0	-1.94%
Mar, 2024	$74.40	$69.98	$4.42	4,701,984.0	+1.16%
Feb, 2024	$77.23	$70.34	$6.89	4,516,203.0	-4.28%
Jan, 2024	$81.32	$74.28	$7.04	4,166,267.0	-7.24%

American States Water Co. Stock (AWR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$85.72	$78.82	$6.90	3,506,699.0	+0.65%
Nov, 2023	$84.00	$76.72	$7.28	3,647,171.0	+2.37%
Oct, 2023	$80.76	$75.20	$5.56	3,653,468.0	-0.80%
Sep, 2023	$85.86	$77.66	$8.20	3,625,801.0	-6.57%
Aug, 2023	$89.73	$84.10	$5.63	3,788,987.0	-4.75%
Jul, 2023	$89.93	$83.24	$6.69	5,747,688.0	+1.62%
Jun, 2023	$92.85	$84.26	$8.59	5,326,689.0	-2.05%
May, 2023	$92.69	$86.58	$6.11	3,181,975.0	+0.08%
Apr, 2023	$95.08	$87.63	$7.45	2,738,865.0	-0.16%
Mar, 2023	$89.01	$82.51	$6.50	4,452,538.0	-0.46%
Feb, 2023	$99.19	$89.17	$10.02	2,638,755.0	-5.17%
Jan, 2023	$97.50	$91.47	$6.03	3,551,428.0	+1.75%

American States Water Co. Stock (AWR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$99.69	$91.80	$7.89	3,839,959.0	-5.55%
Nov, 2022	$100.5	$85.12	$15.38	3,426,271.0	+8.32%
Oct, 2022	$91.01	$77.98	$13.03	4,601,266.0	+16.05%
Sep, 2022	$89.64	$77.91	$11.73	4,836,669.0	-6.05%
Aug, 2022	$91.02	$82.64	$8.38	3,102,885.0	-4.82%
Jul, 2022	$88.09	$79.85	$8.24	2,852,727.0	+6.94%
Jun, 2022	$81.74	$71.22	$10.52	3,540,501.0	+2.85%
May, 2022	$80.68	$74.77	$5.91	3,958,611.0	+0.75%
Apr, 2022	$92.80	$78.35	$14.45	4,281,407.0	-11.64%
Mar, 2022	$90.49	$82.84	$7.65	4,258,748.0	+5.77%
Feb, 2022	$93.14	$81.26	$11.88	3,417,801.0	-8.75%
Jan, 2022	$103.4	$88.37	$15.07	3,773,369.0	-10.84%