Comparing Back to the side-by-side chart ↗
American States Water Company (AWR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.23 | 83.47 | 82.30 | 83.45 | +0.86% | 370,182 |
| 2026-10-15 | 83.88 | 84.66 | 82.32 | 82.74 | +0.35% | 267,116 |
| 2026-10-14 | 82.37 | 83.44 | 81.92 | 82.45 | -0.07% | 221,721 |
| 2026-10-13 | 83.46 | 83.72 | 81.89 | 82.51 | -0.41% | 189,764 |
| 2026-10-12 | 82.14 | 82.85 | 81.83 | 82.85 | +0.72% | 216,338 |
| 2026-10-09 | 81.82 | 82.59 | 81.82 | 82.26 | +0.53% | 144,425 |
| 2026-10-08 | 81.73 | 82.65 | 81.06 | 81.83 | +0.45% | 259,296 |
| 2026-10-07 | 82.48 | 82.53 | 81.14 | 81.46 | -0.12% | 223,689 |
| 2026-10-06 | 82.31 | 82.97 | 81.06 | 81.56 | -0.24% | 267,807 |
| 2026-10-05 | 81.99 | 82.81 | 81.19 | 81.76 | -1.28% | 277,669 |
| 2026-10-02 | 82.72 | 83.05 | 81.67 | 82.82 | +2.01% | 345,253 |
| 2026-10-01 | 81.97 | 82.91 | 81.00 | 81.19 | -1.38% | 280,440 |
| 2026-09-30 | 82.28 | 82.73 | 81.97 | 82.33 | +0.48% | 318,008 |
| 2026-09-29 | 80.93 | 81.96 | 80.59 | 81.94 | +0.73% | 207,193 |
| 2026-09-28 | 82.82 | 82.96 | 81.03 | 81.35 | -1.75% | 225,555 |
| 2026-09-25 | 82.66 | 82.84 | 81.68 | 82.80 | +0.36% | 238,085 |
| 2026-09-24 | 83.24 | 83.76 | 82.44 | 82.50 | -0.89% | 217,123 |
| 2026-09-23 | 84.01 | 84.06 | 82.59 | 83.24 | -1.36% | 277,518 |
| 2026-09-22 | 84.79 | 85.38 | 84.04 | 84.39 | -0.54% | 257,416 |
| 2026-09-21 | 86.09 | 86.09 | 84.76 | 84.85 | -0.84% | 234,010 |
| 2026-09-18 | 85.96 | 86.06 | 84.87 | 85.57 | -1.37% | 511,522 |
| 2026-09-17 | 87.44 | 87.61 | 86.28 | 86.76 | -0.47% | 172,190 |
| 2026-09-16 | 87.60 | 87.60 | 86.32 | 87.17 | +0.83% | 234,781 |
| 2026-09-15 | 85.93 | 87.90 | 85.93 | 86.45 | -0.77% | 241,602 |
| 2026-09-14 | 87.34 | 87.62 | 86.55 | 87.12 | +0.74% | 186,570 |
| 2026-09-11 | 88.41 | 88.41 | 86.00 | 86.48 | -1.13% | 200,340 |
| 2026-09-10 | 89.22 | 89.60 | 87.43 | 87.47 | -0.92% | 139,201 |
| 2026-09-09 | 88.84 | 88.98 | 87.76 | 88.28 | -0.45% | 161,246 |
| 2026-09-08 | 88.27 | 88.88 | 88.11 | 88.68 | +0.17% | 122,350 |
| 2026-09-04 | 89.07 | 89.24 | 88.22 | 88.53 | -1.25% | 163,228 |
| 2026-09-03 | 88.98 | 90.01 | 88.15 | 89.65 | +1.59% | 245,751 |
| 2026-09-02 | 88.00 | 89.13 | 87.79 | 88.25 | -1.05% | 363,389 |
| 2026-09-01 | 89.78 | 89.99 | 88.51 | 89.19 | -0.11% | 165,516 |
| 2026-08-31 | 89.31 | 89.80 | 88.87 | 89.29 | -0.66% | 255,273 |
| 2026-08-28 | 89.32 | 90.09 | 88.72 | 89.88 | +1.14% | 156,876 |
| 2026-08-27 | 89.00 | 89.30 | 87.60 | 88.87 | -1.07% | 201,547 |
| 2026-08-26 | 90.00 | 90.60 | 89.39 | 89.83 | -0.45% | 167,428 |
| 2026-08-25 | 91.19 | 91.72 | 89.69 | 90.24 | -0.94% | 144,865 |
| 2026-08-24 | 89.04 | 91.11 | 88.90 | 91.10 | +2.79% | 215,351 |
| 2026-08-21 | 89.29 | 89.29 | 88.48 | 88.63 | -0.76% | 159,704 |
| 2026-08-20 | 88.93 | 90.42 | 88.93 | 89.31 | +0.15% | 180,289 |
| 2026-08-19 | 88.91 | 90.21 | 88.70 | 89.18 | +0.30% | 174,019 |
| 2026-08-18 | 88.75 | 89.86 | 88.39 | 88.91 | +1.18% | 241,069 |
| 2026-08-17 | 87.91 | 88.39 | 87.21 | 87.87 | -1.24% | 203,631 |
| 2026-08-14 | 88.57 | 89.26 | 88.01 | 88.97 | +0.27% | 180,992 |
| 2026-08-13 | 88.36 | 89.01 | 88.00 | 88.73 | +0.89% | 209,211 |
| 2026-08-12 | 87.55 | 88.10 | 87.10 | 87.95 | +0.47% | 187,963 |
| 2026-08-11 | 86.79 | 87.80 | 86.15 | 87.54 | +1.12% | 196,672 |
| 2026-08-10 | 86.96 | 87.22 | 85.68 | 86.57 | -0.94% | 199,535 |
| 2026-08-07 | 85.04 | 87.44 | 84.71 | 87.39 | +2.01% | 233,024 |
| 2026-08-06 | 86.37 | 87.20 | 84.85 | 85.67 | +0.86% | 280,183 |
| 2026-08-05 | 85.52 | 85.67 | 84.16 | 84.94 | -0.54% | 247,774 |
| 2026-08-04 | 84.54 | 85.58 | 83.20 | 85.40 | +0.77% | 342,979 |
| 2026-08-03 | 85.42 | 86.97 | 84.56 | 84.75 | -1.04% | 357,585 |
| 2026-07-31 | 86.37 | 86.79 | 85.27 | 85.64 | -0.37% | 346,508 |
| 2026-07-30 | 88.31 | 88.45 | 85.73 | 85.96 | -2.16% | 241,585 |
| 2026-07-29 | 88.27 | 89.40 | 86.94 | 87.86 | -0.23% | 303,873 |
| 2026-07-28 | 86.86 | 89.84 | 86.70 | 88.06 | +2.29% | 446,604 |
| 2026-07-27 | 86.53 | 86.91 | 85.50 | 86.09 | -0.37% | 327,718 |
| 2026-07-24 | 87.85 | 88.34 | 86.24 | 86.41 | -0.87% | 301,104 |
| 2026-07-23 | 86.59 | 87.84 | 86.20 | 87.17 | +0.16% | 269,308 |
| 2026-07-22 | 87.32 | 87.41 | 86.44 | 87.03 | +0.50% | 255,775 |
| 2026-07-21 | 87.54 | 88.08 | 86.57 | 86.60 | -2.04% | 278,869 |
| 2026-07-20 | 88.78 | 90.11 | 87.92 | 88.40 | -0.99% | 243,866 |
| 2026-07-17 | 88.81 | 89.54 | 87.79 | 89.28 | +1.54% | 532,211 |
| 2026-07-16 | 84.85 | 87.96 | 84.85 | 87.93 | +3.90% | 304,229 |
| 2026-07-15 | 84.84 | 85.64 | 84.20 | 84.63 | -0.45% | 275,574 |
| 2026-07-14 | 84.99 | 85.67 | 84.38 | 85.01 | -0.05% | 205,979 |
| 2026-07-13 | 84.84 | 85.53 | 84.78 | 85.05 | +0.64% | 235,914 |
| 2026-07-10 | 84.15 | 84.90 | 83.87 | 84.51 | +0.78% | 186,734 |
| 2026-07-09 | 83.64 | 84.27 | 82.92 | 83.86 | +0.34% | 312,274 |
| 2026-07-08 | 82.59 | 84.19 | 82.58 | 83.58 | +0.48% | 460,056 |
| 2026-07-07 | 83.88 | 85.63 | 82.94 | 83.18 | +0.05% | 368,307 |
| 2026-07-06 | 84.63 | 84.63 | 82.87 | 83.14 | -1.91% | 290,684 |
| 2026-07-02 | 83.42 | 85.30 | 83.42 | 84.76 | +1.70% | 333,885 |
| 2026-07-01 | 82.78 | 84.32 | 82.46 | 83.34 | +0.86% | 416,767 |
| 2026-06-30 | 82.49 | 83.72 | 82.08 | 82.63 | -0.19% | 363,122 |
| 2026-06-29 | 82.35 | 83.02 | 81.62 | 82.79 | +0.27% | 423,502 |
| 2026-06-26 | 81.42 | 82.59 | 80.92 | 82.57 | +2.34% | 1,388,888 |
| 2026-06-25 | 80.12 | 81.09 | 78.72 | 80.68 | +1.01% | 204,691 |
| 2026-06-24 | 79.34 | 80.11 | 78.89 | 79.87 | +1.06% | 249,361 |
| 2026-06-23 | 78.70 | 79.36 | 78.45 | 79.03 | +1.76% | 256,848 |
| 2026-06-22 | 76.93 | 77.94 | 76.93 | 77.66 | +0.71% | 531,295 |
| 2026-06-18 | 77.13 | 77.94 | 76.50 | 77.11 | +0.29% | 648,266 |
| 2026-06-17 | 77.18 | 77.89 | 76.30 | 76.89 | -1.23% | 280,235 |
| 2026-06-16 | 76.84 | 78.42 | 76.84 | 77.85 | +0.32% | 197,379 |
| 2026-06-15 | 77.14 | 78.23 | 76.84 | 77.60 | -0.22% | 208,897 |
| 2026-06-12 | 76.97 | 78.31 | 76.64 | 77.77 | +1.16% | 472,781 |
| 2026-06-11 | 78.83 | 79.30 | 76.48 | 76.88 | -2.09% | 647,332 |
| 2026-06-10 | 79.88 | 81.02 | 78.44 | 78.52 | -0.83% | 646,291 |
| 2026-06-09 | 77.42 | 79.76 | 77.05 | 79.18 | +2.98% | 286,676 |
| 2026-06-08 | 77.87 | 78.46 | 76.83 | 76.89 | -1.89% | 203,020 |
| 2026-06-05 | 77.59 | 79.05 | 76.40 | 78.37 | +1.75% | 234,262 |
| 2026-06-04 | 77.41 | 77.57 | 76.50 | 77.02 | +0.98% | 176,652 |
| 2026-06-03 | 77.05 | 77.64 | 76.22 | 76.27 | -1.31% | 247,354 |
| 2026-06-02 | 75.78 | 77.29 | 75.78 | 77.28 | +1.15% | 280,263 |
| 2026-06-01 | 76.82 | 77.17 | 75.97 | 76.40 | -1.13% | 290,673 |
| 2026-05-29 | 76.53 | 77.67 | 76.38 | 77.27 | +1.17% | 452,100 |
| 2026-05-28 | 76.94 | 77.73 | 76.31 | 76.38 | -0.57% | 323,227 |
| 2026-05-27 | 76.23 | 77.20 | 76.23 | 76.82 | +0.80% | 338,727 |
| 2026-05-26 | 76.71 | 76.99 | 76.04 | 76.21 | -0.56% | 308,668 |
| 2026-05-22 | 76.29 | 77.14 | 75.61 | 76.64 | +0.46% | 369,756 |
| 2026-05-21 | 75.59 | 76.79 | 75.43 | 76.29 | +0.43% | 264,132 |
| 2026-05-20 | 75.69 | 76.01 | 74.90 | 75.96 | +0.60% | 255,754 |
| 2026-05-19 | 75.45 | 76.81 | 75.33 | 75.51 | -0.54% | 181,817 |
| 2026-05-18 | 75.76 | 76.53 | 75.55 | 75.92 | +0.26% | 200,109 |
| 2026-05-15 | 77.61 | 77.62 | 75.63 | 75.72 | -2.18% | 212,798 |
| 2026-05-14 | 77.89 | 78.41 | 76.76 | 77.41 | -0.15% | 260,008 |
| 2026-05-13 | 77.20 | 77.69 | 76.61 | 77.53 | -0.21% | 257,434 |
| 2026-05-12 | 77.45 | 78.75 | 77.17 | 77.69 | +0.70% | 423,101 |
| 2026-05-11 | 77.73 | 77.73 | 76.64 | 77.15 | -0.06% | 210,438 |
| 2026-05-08 | 77.00 | 78.05 | 77.00 | 77.20 | +0.47% | 314,502 |
| 2026-05-07 | 74.45 | 77.66 | 73.89 | 76.84 | +1.32% | 346,860 |
| 2026-05-06 | 75.64 | 76.40 | 75.03 | 75.84 | -0.47% | 295,584 |
| 2026-05-05 | 76.03 | 76.80 | 76.03 | 76.20 | +0.17% | 190,283 |
| 2026-05-04 | 74.75 | 76.74 | 74.75 | 76.07 | +1.14% | 283,083 |
| 2026-05-01 | 75.71 | 76.04 | 74.90 | 75.21 | -0.11% | 266,770 |
| 2026-04-30 | 77.91 | 78.53 | 74.81 | 75.29 | -3.31% | 390,872 |
| 2026-04-29 | 78.95 | 79.28 | 77.78 | 77.87 | -2.00% | 301,967 |
| 2026-04-28 | 80.32 | 81.20 | 79.24 | 79.46 | +0.18% | 273,296 |
| 2026-04-27 | 79.73 | 80.39 | 79.28 | 79.32 | -0.11% | 279,823 |
| 2026-04-24 | 79.51 | 81.17 | 79.11 | 79.41 | -1.72% | 1,395,842 |
| 2026-04-23 | 79.11 | 81.24 | 78.85 | 80.80 | +3.07% | 318,347 |
| 2026-04-22 | 77.13 | 78.99 | 77.13 | 78.39 | +0.72% | 281,311 |
| 2026-04-21 | 78.71 | 79.19 | 77.75 | 77.83 | -1.13% | 340,052 |
| 2026-04-20 | 77.18 | 79.78 | 76.28 | 78.72 | +3.69% | 532,266 |
| 2026-04-17 | 75.08 | 76.08 | 74.26 | 75.92 | +0.54% | 1,006,285 |
| 2026-04-16 | 74.76 | 75.63 | 74.56 | 75.51 | +0.31% | 290,167 |
| 2026-04-15 | 75.26 | 75.56 | 74.53 | 75.28 | -0.76% | 267,165 |
| 2026-04-14 | 75.02 | 75.88 | 74.28 | 75.86 | +0.56% | 325,376 |
| 2026-04-13 | 78.82 | 78.94 | 75.19 | 75.44 | -5.07% | 593,162 |
| 2026-04-10 | 79.36 | 79.92 | 78.92 | 79.47 | +0.26% | 203,752 |
| 2026-04-09 | 77.99 | 79.51 | 76.87 | 79.26 | +2.81% | 234,030 |
| 2026-04-08 | 76.51 | 77.27 | 75.60 | 77.09 | +0.26% | 295,894 |
| 2026-04-07 | 77.17 | 77.63 | 76.70 | 76.89 | +0.13% | 179,859 |
| 2026-04-06 | 77.45 | 77.47 | 76.44 | 76.79 | -1.03% | 172,063 |
| 2026-04-02 | 76.85 | 77.80 | 76.79 | 77.59 | +1.85% | 205,973 |
| 2026-04-01 | 74.79 | 76.36 | 74.79 | 76.18 | +0.74% | 165,248 |
| 2026-03-31 | 76.94 | 77.02 | 75.24 | 75.62 | -1.43% | 245,592 |
| 2026-03-30 | 75.85 | 76.96 | 75.26 | 76.72 | +2.16% | 292,821 |
| 2026-03-27 | 75.43 | 76.22 | 74.34 | 75.10 | +0.19% | 275,745 |
| 2026-03-26 | 73.59 | 75.08 | 73.45 | 74.96 | +2.13% | 229,802 |
| 2026-03-25 | 73.81 | 74.08 | 72.50 | 73.40 | +0.19% | 259,135 |
| 2026-03-24 | 73.19 | 74.98 | 73.19 | 73.26 | -0.42% | 261,589 |
| 2026-03-23 | 73.58 | 74.15 | 72.66 | 73.57 | +1.62% | 309,608 |
| 2026-03-20 | 73.04 | 73.21 | 71.92 | 72.40 | -0.59% | 1,021,562 |
| 2026-03-19 | 72.29 | 73.12 | 72.23 | 72.83 | +0.07% | 212,824 |
| 2026-03-18 | 73.68 | 73.94 | 72.59 | 72.78 | -1.93% | 271,437 |
| 2026-03-17 | 75.69 | 75.69 | 74.15 | 74.21 | -1.45% | 260,039 |
| 2026-03-16 | 76.16 | 76.16 | 74.59 | 75.30 | -0.41% | 181,025 |
| 2026-03-13 | 75.13 | 75.63 | 74.31 | 75.61 | +1.57% | 212,633 |
| 2026-03-12 | 72.53 | 75.49 | 72.49 | 74.44 | +2.06% | 264,071 |
| 2026-03-11 | 73.25 | 73.41 | 72.16 | 72.94 | -0.76% | 214,354 |
| 2026-03-10 | 74.95 | 75.31 | 73.48 | 73.50 | -2.87% | 221,798 |
| 2026-03-09 | 75.00 | 75.96 | 73.95 | 75.67 | +0.50% | 231,388 |
| 2026-03-06 | 75.09 | 75.73 | 74.26 | 75.29 | -0.23% | 238,937 |
| 2026-03-05 | 76.41 | 76.90 | 75.42 | 75.46 | -2.19% | 238,290 |
| 2026-03-04 | 76.43 | 77.41 | 75.48 | 77.15 | +0.99% | 308,207 |
| 2026-03-03 | 74.53 | 76.61 | 73.94 | 76.39 | +2.14% | 213,771 |
| 2026-03-02 | 74.26 | 75.45 | 74.23 | 74.79 | +0.35% | 248,486 |
| 2026-02-27 | 73.91 | 75.02 | 73.91 | 74.53 | +1.04% | 270,434 |
| 2026-02-26 | 74.67 | 74.73 | 73.61 | 73.76 | -0.63% | 234,655 |
| 2026-02-25 | 73.79 | 74.28 | 72.29 | 74.23 | +0.41% | 233,816 |
| 2026-02-24 | 73.50 | 73.98 | 73.21 | 73.93 | +0.59% | 283,586 |
| 2026-02-23 | 72.70 | 73.90 | 72.38 | 73.50 | +0.77% | 322,116 |
| 2026-02-20 | 73.84 | 74.08 | 72.60 | 72.94 | -0.73% | 260,155 |
| 2026-02-19 | 73.54 | 74.01 | 72.50 | 73.48 | +0.11% | 305,750 |
| 2026-02-18 | 74.63 | 74.89 | 73.38 | 73.40 | -1.98% | 251,025 |
| 2026-02-17 | 74.89 | 75.59 | 74.50 | 74.88 | -0.01% | 270,803 |
| 2026-02-13 | 72.89 | 74.94 | 72.34 | 74.89 | +2.74% | 300,007 |
| 2026-02-12 | 71.20 | 73.30 | 71.10 | 72.89 | +2.72% | 277,550 |
| 2026-02-11 | 70.62 | 71.70 | 70.55 | 70.96 | -1.11% | 210,450 |
| 2026-02-10 | 70.36 | 72.08 | 70.28 | 71.76 | +2.37% | 203,180 |
| 2026-02-09 | 70.47 | 70.95 | 69.50 | 70.10 | -0.53% | 261,163 |
| 2026-02-06 | 72.02 | 72.45 | 70.40 | 70.47 | -1.89% | 339,879 |
| 2026-02-05 | 71.93 | 72.83 | 71.50 | 71.83 | +0.20% | 274,684 |
| 2026-02-04 | 71.90 | 72.78 | 71.44 | 71.69 | +0.11% | 196,164 |
| 2026-02-03 | 72.08 | 73.08 | 71.12 | 71.61 | -0.65% | 225,300 |
| 2026-02-02 | 73.63 | 73.63 | 71.90 | 72.08 | -1.21% | 255,308 |
| 2026-01-30 | 72.42 | 73.20 | 71.94 | 72.96 | +0.86% | 388,017 |
| 2026-01-29 | 72.26 | 73.56 | 71.85 | 72.34 | +0.15% | 284,234 |
| 2026-01-28 | 73.04 | 73.55 | 72.06 | 72.23 | -1.34% | 311,729 |
| 2026-01-27 | 73.47 | 74.20 | 72.03 | 73.21 | -0.35% | 227,319 |
| 2026-01-26 | 73.51 | 74.31 | 72.91 | 73.47 | +0.42% | 257,532 |
| 2026-01-23 | 75.57 | 75.57 | 72.96 | 73.16 | -1.97% | 199,780 |
| 2026-01-22 | 74.35 | 75.30 | 74.01 | 74.63 | +0.13% | 235,220 |
| 2026-01-21 | 75.16 | 75.42 | 74.23 | 74.53 | -0.45% | 265,901 |
| 2026-01-20 | 75.38 | 75.78 | 74.44 | 74.87 | -1.45% | 139,893 |
| 2026-01-16 | 75.69 | 76.36 | 75.68 | 75.97 | -0.34% | 292,029 |
| 2026-01-15 | 75.61 | 76.55 | 75.20 | 76.23 | +0.89% | 223,168 |
| 2026-01-14 | 74.17 | 75.56 | 73.71 | 75.56 | +2.36% | 327,741 |
| 2026-01-13 | 74.19 | 74.23 | 73.15 | 73.82 | -0.67% | 191,176 |
| 2026-01-12 | 73.20 | 75.26 | 73.00 | 74.32 | +1.53% | 194,177 |
| 2026-01-09 | 73.04 | 73.36 | 72.50 | 73.20 | +0.41% | 187,616 |
| 2026-01-08 | 72.19 | 73.92 | 72.19 | 72.90 | +0.52% | 264,076 |
| 2026-01-07 | 73.03 | 73.03 | 71.58 | 72.52 | -0.03% | 227,231 |
| 2026-01-06 | 71.60 | 72.78 | 71.51 | 72.54 | +1.28% | 225,961 |
| 2026-01-05 | 71.78 | 72.20 | 71.13 | 71.62 | -0.89% | 198,230 |
| 2026-01-02 | 72.37 | 72.69 | 71.73 | 72.26 | -0.30% | 217,676 |
| 2025-12-31 | 73.10 | 73.26 | 72.40 | 72.48 | -0.86% | 137,544 |
| 2025-12-30 | 73.10 | 73.50 | 72.95 | 73.11 | +0.04% | 103,135 |
| 2025-12-29 | 73.06 | 73.44 | 72.83 | 73.08 | +0.05% | 128,026 |
| 2025-12-26 | 73.67 | 73.75 | 72.83 | 73.04 | -0.71% | 123,645 |
| 2025-12-24 | 73.45 | 73.79 | 73.17 | 73.56 | +0.27% | 80,355 |
| 2025-12-23 | 73.47 | 73.82 | 73.07 | 73.36 | -0.43% | 136,912 |
| 2025-12-22 | 72.61 | 73.93 | 72.61 | 73.68 | +0.82% | 170,680 |
| 2025-12-19 | 73.97 | 73.97 | 72.65 | 73.08 | -1.19% | 1,006,805 |
| 2025-12-18 | 73.83 | 74.40 | 73.50 | 73.96 | -0.22% | 209,892 |
| 2025-12-17 | 73.39 | 74.69 | 73.39 | 74.12 | +0.53% | 199,375 |
| 2025-12-16 | 74.06 | 74.18 | 73.16 | 73.73 | -0.32% | 223,185 |
| 2025-12-15 | 73.95 | 74.45 | 73.01 | 73.97 | +0.03% | 313,453 |
| 2025-12-12 | 73.47 | 74.36 | 73.07 | 73.95 | +1.43% | 350,050 |
| 2025-12-11 | 72.57 | 73.91 | 72.55 | 72.91 | +0.30% | 256,307 |
| 2025-12-10 | 72.00 | 73.21 | 71.75 | 72.69 | +1.16% | 339,804 |
| 2025-12-09 | 72.13 | 72.81 | 71.34 | 71.86 | +0.08% | 245,224 |
| 2025-12-08 | 73.10 | 73.34 | 71.74 | 71.80 | -1.87% | 315,478 |
| 2025-12-05 | 72.33 | 73.59 | 72.14 | 73.17 | +1.01% | 269,797 |
| 2025-12-04 | 72.86 | 73.35 | 72.30 | 72.44 | -0.71% | 150,097 |
| 2025-12-03 | 73.49 | 74.00 | 72.39 | 72.96 | +0.10% | 154,116 |
| 2025-12-02 | 73.79 | 74.03 | 72.64 | 72.89 | -0.76% | 223,920 |
| 2025-12-01 | 73.49 | 74.31 | 73.09 | 73.45 | -0.43% | 373,554 |
| 2025-11-28 | 74.20 | 74.23 | 73.30 | 73.77 | -0.35% | 119,104 |
| 2025-11-26 | 74.06 | 74.86 | 74.03 | 74.03 | -0.30% | 385,459 |
| 2025-11-25 | 72.53 | 75.01 | 72.53 | 74.25 | +1.30% | 331,311 |
| 2025-11-24 | 73.29 | 73.68 | 72.92 | 73.30 | -0.10% | 387,360 |
| 2025-11-21 | 72.14 | 74.09 | 71.53 | 73.37 | +2.09% | 423,760 |
| 2025-11-20 | 72.00 | 72.30 | 71.18 | 71.87 | +0.52% | 352,381 |
| 2025-11-19 | 72.26 | 73.00 | 71.20 | 71.50 | -1.19% | 239,229 |
| 2025-11-18 | 74.34 | 74.34 | 72.24 | 72.36 | -1.95% | 271,413 |
| 2025-11-17 | 74.86 | 74.96 | 73.51 | 73.80 | -1.06% | 280,242 |
| 2025-11-14 | 75.02 | 75.30 | 73.70 | 74.59 | -0.64% | 309,121 |
| 2025-11-13 | 74.99 | 75.54 | 74.34 | 75.07 | -0.15% | 319,967 |
| 2025-11-12 | 75.46 | 75.89 | 74.99 | 75.18 | -0.90% | 254,817 |
| 2025-11-11 | 75.36 | 76.51 | 75.01 | 75.86 | +1.12% | 220,631 |
| 2025-11-10 | 74.01 | 75.12 | 73.44 | 75.02 | +0.24% | 238,882 |
| 2025-11-07 | 75.76 | 76.23 | 74.39 | 74.84 | -0.12% | 312,065 |
| 2025-11-06 | 76.00 | 77.02 | 74.56 | 74.93 | +1.16% | 463,753 |
| 2025-11-05 | 74.93 | 75.49 | 73.64 | 74.07 | -0.68% | 479,475 |
| 2025-11-04 | 72.26 | 74.82 | 71.76 | 74.58 | +4.02% | 745,016 |
| 2025-11-03 | 71.00 | 71.81 | 69.45 | 71.70 | +0.55% | 351,251 |
| 2025-10-31 | 71.01 | 71.85 | 70.35 | 71.31 | -0.38% | 512,658 |
| 2025-10-30 | 72.70 | 73.34 | 71.27 | 71.58 | -1.47% | 301,960 |
| 2025-10-29 | 74.19 | 75.05 | 72.23 | 72.65 | -3.66% | 343,334 |
| 2025-10-28 | 75.75 | 76.06 | 74.10 | 75.41 | -0.91% | 266,378 |
| 2025-10-27 | 75.68 | 76.69 | 74.25 | 76.10 | -0.13% | 309,816 |
| 2025-10-24 | 76.94 | 77.03 | 75.88 | 76.20 | -0.46% | 184,360 |
| 2025-10-23 | 76.67 | 76.67 | 75.19 | 76.55 | +0.41% | 318,819 |
| 2025-10-22 | 76.29 | 77.30 | 75.83 | 76.24 | -0.24% | 223,496 |
| 2025-10-21 | 76.66 | 76.90 | 75.20 | 76.42 | -0.82% | 371,340 |
| 2025-10-20 | 75.56 | 77.28 | 75.24 | 77.05 | +2.09% | 230,580 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+4.25%). Schwächster Monat: Sep (-3.96%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von American States Water Company (AWR)?
83.45 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AWR?
91.72 im Hoch und 69.45 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von American States Water Company?
Historisch war der stärkste Kalendermonat von AWR der Feb (Durchschnitt +4.25%), der schwächste der Sep (Durchschnitt -3.96%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.