Mercado fechado

American States Water Company (AWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,53+0,74 (+1,02%)
No fechamento: 04:00PM EDT
73,53 0,00 (0,00%)
Pós-fechamento: 05:29PM EDT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202473,6973,8872,9473,5373,53168.705
02 de mai. de 202472,4372,9471,8572,7972,79318.900
01 de mai. de 202471,2172,8771,2072,0872,08239.000
30 de abr. de 202469,8671,3069,3770,8470,84449.600
29 de abr. de 202470,1970,9270,0970,2570,25139.600
26 de abr. de 202470,2770,6869,6769,9169,91237.800
25 de abr. de 202470,7670,8369,8370,3170,31271.600
24 de abr. de 202469,6671,0369,1570,7670,76258.400
23 de abr. de 202469,0770,7469,0770,1870,18271.900
22 de abr. de 202469,0969,3668,2668,9768,97260.900
19 de abr. de 202467,8669,3367,8669,2569,25418.500
18 de abr. de 202467,4668,3967,3467,9767,97211.500
17 de abr. de 202466,7867,3766,6367,1567,15176.900
16 de abr. de 202467,2867,2866,0366,5766,57316.300
15 de abr. de 202467,6067,8266,7867,6167,61343.700
12 de abr. de 202468,5968,7067,5567,7867,78196.300
11 de abr. de 202469,2469,3168,4068,4568,45200.600
10 de abr. de 202469,3869,3868,0869,0769,07243.800
09 de abr. de 202470,6671,0770,2470,8370,83145.900
08 de abr. de 202470,0870,6169,7670,3370,33125.600
05 de abr. de 202469,9070,1668,8069,7969,79163.600
04 de abr. de 202470,3770,6169,9670,3070,30177.700
03 de abr. de 202469,8570,1469,2169,5569,55185.300
02 de abr. de 202471,0971,7669,8570,0170,01315.700
01 de abr. de 202472,5772,5770,9171,6671,66193.400
28 de mar. de 202472,3472,7871,9972,2472,24211.500
27 de mar. de 202470,5672,1670,5672,0772,07257.600
26 de mar. de 202470,7370,7369,9870,1670,16184.200
25 de mar. de 202471,1371,4770,4570,4570,45133.600
22 de mar. de 202471,9471,9770,9371,1371,13178.800
21 de mar. de 202471,5572,4171,4471,4971,49217.500
20 de mar. de 202470,3571,6770,2071,4071,40193.700
19 de mar. de 202470,4571,0570,2070,5970,59206.900
18 de mar. de 202471,5371,9870,1770,2570,25225.000
15 de mar. de 202471,2672,5871,0071,7771,77945.600
14 de mar. de 202472,4672,6670,9671,7971,79223.300
13 de mar. de 202473,0973,9372,8372,8572,85224.800
12 de mar. de 202473,6073,7272,3873,0373,03198.500
11 de mar. de 202472,1474,4072,1473,9473,94291.200
08 de mar. de 202471,9172,4471,4772,3072,30177.900
07 de mar. de 202471,7072,1771,2371,6371,63183.200
06 de mar. de 202471,8372,0971,1771,3971,39180.700
05 de mar. de 202472,4672,9270,7971,1971,19178.200
04 de mar. de 202471,2972,4271,1772,3972,39183.800
01 de mar. de 202471,0971,9370,2271,6471,64192.300
29 de fev. de 202471,8572,7971,3371,4171,41268.000
28 de fev. de 202470,5271,7070,3470,9270,92291.600
27 de fev. de 202472,0872,4571,2871,6271,62202.400
26 de fev. de 202472,0372,2371,2972,0472,04248.300
23 de fev. de 202473,7173,7172,1672,1872,18470.500
22 de fev. de 202475,3175,3573,0073,8273,82400.400
21 de fev. de 202476,5976,7975,8676,1576,15145.800
20 de fev. de 202475,9977,2275,8376,2776,27294.500
16 de fev. de 202476,5876,8375,5576,3776,37151.900
16 de fev. de 20240.43 Dividendo
15 de fev. de 202475,5177,2375,5177,2076,77222.100
14 de fev. de 202474,9775,0573,9074,9674,54215.000
13 de fev. de 202475,6276,6573,8774,4474,03212.300
12 de fev. de 202475,8577,1275,7176,9676,53139.800
09 de fev. de 202474,9475,8974,8775,5175,09286.600
08 de fev. de 202474,6275,2774,0375,1174,69241.400
07 de fev. de 202475,3175,5174,6374,8074,38182.100
06 de fev. de 202473,9375,4473,8375,1874,76186.900
05 de fev. de 202474,5774,8873,9674,1173,70314.500
02 de fev. de 202475,0375,9974,5175,4074,98176.900
01 de fev. de 202474,7576,0174,5975,9575,53136.800
31 de jan. de 202475,6876,4474,4274,6074,18208.200
30 de jan. de 202475,6175,7474,8475,1674,74119.100
29 de jan. de 202475,1276,1374,2875,8875,46152.900
26 de jan. de 202476,4376,4375,1375,1474,72168.200
25 de jan. de 202476,0776,6275,2275,8875,46173.500
24 de jan. de 202478,1478,3375,2675,2674,84239.200
23 de jan. de 202478,4178,4476,9777,7077,27221.700
22 de jan. de 202476,7078,2676,6577,7677,33190.400
19 de jan. de 202477,4677,8476,1176,7076,27300.300
18 de jan. de 202476,7577,1776,1277,1276,69189.500
17 de jan. de 202477,8378,4376,4977,0376,60143.800
16 de jan. de 202478,6480,2678,2878,5778,13387.000
12 de jan. de 202477,7778,8377,6978,6178,17205.900
11 de jan. de 202478,3778,3776,4077,3876,95239.800
10 de jan. de 202477,8778,9977,8778,8778,43146.100
09 de jan. de 202477,0178,3276,8477,9677,53190.100
08 de jan. de 202477,3178,1377,0778,1377,69130.400
05 de jan. de 202478,2678,6977,2777,5477,11190.000
04 de jan. de 202480,0480,0478,2678,2777,83238.600
03 de jan. de 202480,6180,6479,1179,5279,08186.200
02 de jan. de 202480,1881,3279,8280,4680,01207.700
29 de dez. de 202380,9381,2180,0080,4279,97130.500
28 de dez. de 202380,5881,4780,5881,3280,87122.400
27 de dez. de 202381,8882,0180,9381,1480,69130.100
26 de dez. de 202381,3182,0581,3081,7781,31100.200
22 de dez. de 202382,0082,6581,2881,6781,2289.900
21 de dez. de 202381,9182,2280,9481,3680,91142.900
20 de dez. de 202382,2983,7881,2181,2480,79211.800
19 de dez. de 202382,3083,3482,3083,0582,59177.500
18 de dez. de 202382,4682,7181,0081,7581,29162.300
15 de dez. de 202383,4483,4481,8882,0981,63629.800
14 de dez. de 202385,4985,7283,3483,6183,14175.800
13 de dez. de 202381,7284,6681,4384,1983,72271.400
12 de dez. de 202381,7582,0980,6781,6981,23140.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...