American States Water (AWR)
NYSE: AWR
· Real-Time Price · USD
80.41
-0.70 (-0.86%)
At close: May 01, 2025, 3:59 PM
80.28
-0.16%
After-hours: May 01, 2025, 06:02 PM EDT
American States Water Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 80.90 | n/a | 80.90 | n/a | 79.25 | n/a | 80.28 | n/a | n/a | 193,545 |
| Apr 30, 2025 | 81.33 | 81.33 | 81.43 | 81.43 | 79.47 | 79.47 | 81.11 | 81.11 | 1.03% | 338,300 |
| Apr 29, 2025 | 79.08 | 79.08 | 80.69 | 80.69 | 78.76 | 78.76 | 80.65 | 80.65 | -0.57% | 274,800 |
| Apr 28, 2025 | 78.44 | 78.44 | 78.98 | 78.98 | 77.46 | 77.46 | 78.98 | 78.98 | -2.07% | 173,700 |
| Apr 25, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 77.36 | 77.36 | 78.69 | 78.69 | -0.37% | 180,126 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.