American States Water (AWR)
78.77
-0.61 (-0.77%)
At close: Apr 25, 2025, 3:59 PM
78.55
-0.28%
After-hours: Apr 25, 2025, 06:05 PM EDT
American States Water Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 77.36 | 77.36 | 78.69 | 78.69 | n/a | 180,107 |
| Apr 24, 2025 | 80.41 | 80.41 | 80.93 | 80.93 | 78.99 | 78.99 | 79.38 | 79.38 | 0.88% | 219,923 |
| Apr 23, 2025 | 81.00 | 81.00 | 81.22 | 81.22 | 78.51 | 78.51 | 80.11 | 80.11 | 0.92% | 222,842 |
| Apr 22, 2025 | 80.51 | 80.51 | 81.52 | 81.52 | 80.22 | 80.22 | 81.30 | 81.30 | 1.49% | 310,302 |
| Apr 21, 2025 | 80.06 | 80.06 | 80.82 | 80.82 | 79.59 | 79.59 | 80.26 | 80.26 | -1.28% | 164,336 |
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.