Holen Sie sich die Stockscreener-App
76.79
1.03%
-0.80
Handel nachbörslich:
76.79
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $77.47 | $76.44 | $1.03 | 172,057.0 | -1.03% |
| 2026-04-02 | $77.80 | $76.79 | $1.00 | 205,974.0 | +1.85% |
| 2026-04-01 | $76.36 | $74.79 | $1.57 | 165,249.0 | +0.74% |
| 2026-03-31 | $77.02 | $75.24 | $1.78 | 245,590.0 | -1.43% |
| 2026-03-30 | $76.96 | $75.26 | $1.70 | 292,822.0 | +2.16% |
| 2026-03-27 | $76.22 | $74.34 | $1.88 | 273,602.0 | +0.19% |
| 2026-03-26 | $75.08 | $73.45 | $1.63 | 226,077.0 | +2.13% |
| 2026-03-25 | $74.08 | $72.50 | $1.58 | 251,311.0 | +0.19% |
| 2026-03-24 | $74.98 | $73.19 | $1.80 | 240,838.0 | -0.42% |
| 2026-03-23 | $74.15 | $72.66 | $1.49 | 309,565.0 | +1.62% |
| 2026-03-20 | $73.21 | $71.92 | $1.29 | 1,021,563.0 | -0.59% |
| 2026-03-19 | $73.12 | $72.23 | $0.89 | 211,627.0 | +0.07% |
| 2026-03-18 | $73.94 | $72.59 | $1.35 | 271,398.0 | -1.93% |
| 2026-03-17 | $75.69 | $74.15 | $1.54 | 236,471.0 | -1.45% |
| 2026-03-16 | $76.16 | $74.59 | $1.57 | 181,018.0 | -0.41% |
| 2026-03-13 | $75.63 | $74.31 | $1.32 | 212,607.0 | +1.57% |
| 2026-03-12 | $75.49 | $72.49 | $3.00 | 264,070.0 | +2.06% |
| 2026-03-11 | $73.41 | $72.16 | $1.25 | 214,303.0 | -0.76% |
| 2026-03-10 | $75.31 | $73.48 | $1.83 | 221,640.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $77.80 | $74.79 | $3.00 | 715,337.0 | +1.55% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 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% |
1.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):