American States Water Company (AWR)

BHE
🏛️ Vereinigte Staaten →
38.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.97 27.32 26.97 27.10 0.1M
2021-12-30 27.40 27.48 27.03 27.08 0.1M
2021-12-29 26.95 27.59 26.95 27.35 0.2M
2021-12-28 26.87 27.46 26.87 27.08 0.2M
2021-12-27 26.50 27.05 26.33 26.99 0.1M
2021-12-23 26.22 26.85 26.16 26.43 0.1M
2021-12-22 25.56 26.07 25.56 26.02 0.2M
2021-12-21 24.66 25.66 24.66 25.62 0.3M
2021-12-20 24.28 24.51 23.73 24.45 0.3M
2021-12-17 24.76 25.14 24.37 24.48 0.7M
2021-12-16 25.17 25.39 24.74 24.82 0.2M
2021-12-15 24.75 25.02 24.28 24.97 0.2M
2021-12-14 24.80 25.50 24.73 24.78 0.2M
2021-12-13 24.98 25.23 24.59 24.87 0.1M
2021-12-10 25.71 25.78 24.99 25.14 0.2M
2021-12-09 25.50 25.71 25.29 25.50 0.1M
2021-12-08 26.00 26.25 25.65 25.78 0.1M
2021-12-07 25.89 26.21 25.72 25.94 0.2M
2021-12-06 25.18 25.62 25.18 25.61 0.2M
2021-12-03 25.19 25.32 24.75 24.89 0.2M
2021-12-02 24.13 25.22 24.00 25.05 0.1M
2021-12-01 24.21 24.79 24.11 24.13 0.3M
2021-11-30 23.56 23.75 22.81 23.58 0.3M
2021-11-29 24.46 24.53 23.65 23.86 0.2M
2021-11-26 25.20 25.35 23.95 24.14 0.1M
2021-11-24 25.97 26.09 25.72 25.96 0.2M
2021-11-23 25.78 26.07 25.70 26.04 0.2M
2021-11-22 26.07 26.68 25.85 25.91 0.2M
2021-11-19 25.92 26.13 25.75 26.03 0.2M
2021-11-18 25.95 26.17 25.60 26.06 0.2M
2021-11-17 25.96 26.07 25.42 26.04 0.2M
2021-11-16 26.01 26.20 25.93 26.11 0.1M
2021-11-15 26.43 26.43 25.91 26.08 0.2M
2021-11-12 26.33 26.34 25.96 26.22 0.1M
2021-11-11 26.41 26.44 26.01 26.04 0.1M
2021-11-10 26.05 26.34 25.83 26.15 0.2M
2021-11-09 25.92 26.08 25.63 26.07 0.1M
2021-11-08 26.28 26.43 25.94 26.04 0.1M
2021-11-05 25.72 26.69 25.72 26.17 0.2M
2021-11-04 25.30 25.59 24.96 25.51 0.2M
2021-11-03 24.27 25.19 24.23 25.14 0.1M
2021-11-02 23.92 24.33 23.79 24.20 0.2M
2021-11-01 23.31 24.26 23.21 24.00 0.2M
2021-10-29 23.02 23.45 22.81 23.31 0.3M
2021-10-28 23.83 25.10 22.25 23.19 0.4M
2021-10-27 25.38 25.71 25.09 25.11 0.1M
2021-10-26 25.88 26.12 25.57 25.64 0.1M
2021-10-25 25.29 25.87 25.27 25.86 0.1M
2021-10-22 25.75 25.93 25.27 25.30 0.1M
2021-10-21 25.64 25.86 25.44 25.83 0.1M
2021-10-20 25.64 25.78 25.46 25.67 0.1M
2021-10-19 25.70 25.70 25.17 25.55 0.1M
2021-10-18 25.79 25.90 25.50 25.55 0.1M
2021-10-15 26.96 26.96 26.01 26.04 0.1M
2021-10-14 26.22 26.56 25.71 26.39 0.1M
2021-10-13 26.10 26.10 25.65 25.93 0.1M
2021-10-12 26.57 26.80 26.11 26.14 0.1M
2021-10-11 26.91 26.99 26.56 26.60 0.1M
2021-10-08 27.11 27.15 26.80 26.92 0.1M
2021-10-07 27.05 27.36 26.92 27.06 0.1M
2021-10-06 26.81 26.94 26.33 26.80 0.1M
2021-10-05 27.18 27.37 26.86 27.11 0.2M
2021-10-04 27.26 27.26 26.81 27.06 0.1M
2021-10-01 26.90 27.53 26.72 27.29 0.2M
2021-09-30 27.33 27.44 26.70 26.71 0.1M
2021-09-29 27.51 27.51 27.00 27.12 0.1M
2021-09-28 27.84 27.89 27.48 27.61 0.1M
2021-09-27 27.72 28.29 27.72 27.96 0.1M
2021-09-24 27.55 28.00 27.35 27.70 0.1M
2021-09-23 27.15 27.95 27.15 27.56 0.1M
2021-09-22 26.58 27.24 26.58 26.99 0.2M
2021-09-21 26.83 26.83 26.32 26.44 0.1M
2021-09-20 26.50 26.90 25.93 26.58 0.2M
2021-09-17 27.29 27.53 26.43 27.06 0.7M
2021-09-16 27.38 27.58 27.12 27.23 0.2M
2021-09-15 27.28 27.47 26.84 27.27 0.2M
2021-09-14 28.16 28.19 27.16 27.25 0.3M
2021-09-13 27.91 28.19 27.60 28.10 0.2M
2021-09-10 27.54 27.95 27.54 27.61 0.2M
2021-09-09 27.38 27.71 27.34 27.40 0.2M
2021-09-08 27.66 27.74 27.20 27.35 0.2M
2021-09-07 27.25 27.80 27.12 27.79 0.2M
2021-09-03 27.06 27.39 26.90 27.28 0.2M
2021-09-02 27.06 27.36 26.89 27.07 0.1M
2021-09-01 27.15 27.26 26.65 26.98 0.1M
2021-08-31 27.21 27.36 27.01 27.03 0.3M
2021-08-30 27.04 27.12 26.73 27.08 0.1M
2021-08-27 25.93 27.09 25.93 26.93 0.2M
2021-08-26 25.86 26.15 25.86 25.91 0.1M
2021-08-25 26.14 26.27 25.94 25.99 0.1M
2021-08-24 26.06 26.27 26.01 26.16 0.1M
2021-08-23 26.01 26.09 25.55 25.84 0.1M
2021-08-20 25.16 25.78 25.16 25.74 0.3M
2021-08-19 25.10 25.32 24.84 25.16 0.2M
2021-08-18 25.48 25.80 25.32 25.39 0.1M
2021-08-17 25.50 25.74 25.23 25.45 0.1M
2021-08-16 25.68 26.04 25.62 25.86 0.1M
2021-08-13 25.93 26.03 25.85 25.89 0.1M
2021-08-12 26.04 26.11 25.76 25.99 0.2M
2021-08-11 26.25 26.28 26.02 26.21 0.1M
2021-08-10 26.31 26.60 26.23 26.24 0.2M
2021-08-09 26.60 26.62 26.33 26.37 0.2M
2021-08-06 26.45 26.62 26.26 26.49 0.2M
2021-08-05 26.08 26.38 26.06 26.09 0.1M
2021-08-04 26.13 26.33 25.81 25.96 0.2M
2021-08-03 26.21 26.49 25.95 26.34 0.3M
2021-08-02 26.42 26.94 26.18 26.21 0.2M
2021-07-30 26.68 26.95 26.35 26.40 0.1M
2021-07-29 28.16 28.16 25.80 26.63 0.3M
2021-07-28 25.01 25.41 24.58 25.24 0.1M
2021-07-27 24.92 24.97 24.45 24.77 0.1M
2021-07-26 25.07 25.53 25.04 25.14 0.1M
2021-07-23 25.03 25.03 24.75 24.93 0.1M
2021-07-22 25.66 25.78 24.80 24.83 0.1M
2021-07-21 25.66 26.33 25.66 25.83 0.1M
2021-07-20 25.03 25.71 24.97 25.41 0.3M
2021-07-19 25.02 25.52 24.82 25.03 0.2M
2021-07-16 26.30 26.30 25.41 25.43 0.1M
2021-07-15 26.32 26.35 25.79 25.96 0.2M
2021-07-14 26.99 27.29 26.45 26.47 0.2M
2021-07-13 26.95 27.15 26.68 26.90 0.2M
2021-07-12 27.21 27.24 26.92 27.21 0.1M
2021-07-09 27.02 27.39 27.02 27.20 0.1M
2021-07-08 26.50 27.12 26.28 26.74 0.2M
2021-07-07 27.31 27.89 27.07 27.21 0.2M
2021-07-06 27.86 27.86 26.75 27.34 0.3M
2021-07-02 28.67 28.82 27.87 27.88 0.1M
2021-07-01 28.66 28.74 28.49 28.54 0.1M
2021-06-30 28.54 28.61 28.36 28.46 0.2M
2021-06-29 28.79 28.86 28.58 28.61 0.1M
2021-06-28 28.86 29.14 28.70 28.99 0.2M
2021-06-25 28.99 29.16 28.85 28.86 0.5M
2021-06-24 28.70 28.91 28.48 28.87 0.1M
2021-06-23 28.56 28.86 28.49 28.51 0.1M
2021-06-22 28.72 28.74 28.19 28.55 0.2M
2021-06-21 28.87 29.23 28.76 28.80 0.2M
2021-06-18 28.76 28.95 28.10 28.70 0.5M
2021-06-17 29.51 29.60 28.91 29.14 0.2M
2021-06-16 29.76 29.81 29.33 29.46 0.2M
2021-06-15 30.08 30.21 29.85 29.92 0.2M
2021-06-14 30.53 30.57 30.08 30.15 0.2M
2021-06-11 30.52 30.71 30.37 30.52 0.1M
2021-06-10 30.66 30.66 30.30 30.37 0.2M
2021-06-09 31.20 31.20 30.55 30.56 0.2M
2021-06-08 31.03 31.40 30.98 31.08 0.2M
2021-06-07 31.03 31.25 30.81 30.96 0.2M
2021-06-04 30.68 31.12 30.68 31.04 0.1M
2021-06-03 30.43 30.67 30.14 30.63 0.3M
2021-06-02 30.84 30.98 30.46 30.67 0.2M
2021-06-01 31.14 31.21 30.79 30.79 0.2M
2021-05-28 31.44 31.44 30.76 30.95 0.2M
2021-05-27 30.78 31.55 30.75 31.33 0.4M
2021-05-26 30.28 30.62 30.27 30.59 0.3M
2021-05-25 30.37 30.72 30.16 30.23 0.3M
2021-05-24 30.29 30.41 30.20 30.21 0.2M
2021-05-21 30.70 30.74 30.18 30.22 0.6M
2021-05-20 30.63 30.73 30.07 30.34 0.3M
2021-05-19 29.83 30.63 29.83 30.54 0.3M
2021-05-18 30.38 30.93 30.23 30.28 0.3M
2021-05-17 30.19 30.54 29.92 30.31 0.4M
2021-05-14 29.85 30.44 29.85 30.43 0.6M
2021-05-13 28.95 29.67 28.95 29.59 0.7M
2021-05-12 29.17 29.63 28.69 28.85 0.3M
2021-05-11 29.39 29.68 29.23 29.45 0.3M
2021-05-10 30.80 30.90 29.99 30.00 0.2M
2021-05-07 30.26 30.94 30.20 30.82 0.2M
2021-05-06 30.03 30.51 29.71 30.49 0.2M
2021-05-05 30.01 30.24 29.75 30.00 0.3M
2021-05-04 30.70 30.70 29.79 29.90 0.3M
2021-05-03 30.33 31.11 30.31 30.95 0.4M
2021-04-30 30.14 30.45 29.96 30.02 0.3M
2021-04-29 31.00 32.32 30.23 30.26 0.2M
2021-04-28 30.15 30.42 30.03 30.18 0.1M
2021-04-27 30.42 30.70 30.05 30.23 0.1M
2021-04-26 30.63 31.04 30.45 30.53 0.2M
2021-04-23 30.14 30.72 29.94 30.41 0.1M
2021-04-22 30.13 30.37 29.85 29.92 0.2M
2021-04-21 29.22 29.99 29.04 29.96 0.2M
2021-04-20 30.03 30.03 29.18 29.28 0.2M
2021-04-19 30.29 30.46 29.73 30.25 0.2M
2021-04-16 30.39 30.59 29.87 30.48 0.2M
2021-04-15 30.22 30.25 29.85 30.15 0.2M
2021-04-14 30.26 30.47 30.03 30.09 0.2M
2021-04-13 30.32 30.33 29.84 30.15 0.2M
2021-04-12 30.95 30.98 30.52 30.54 0.1M
2021-04-09 31.05 31.18 30.67 30.90 0.2M
2021-04-08 31.04 31.04 30.51 30.94 0.2M
2021-04-07 31.64 31.64 30.78 30.86 0.1M
2021-04-06 32.16 32.56 31.61 31.66 0.2M
2021-04-05 31.93 32.31 31.78 32.21 0.2M
2021-04-01 31.03 31.45 30.99 31.35 0.1M
2021-03-31 30.62 31.33 30.47 30.92 0.3M
2021-03-30 30.17 30.59 30.03 30.38 0.2M
2021-03-29 29.87 30.54 29.51 29.55 0.2M
2021-03-26 29.67 30.19 29.40 30.11 0.3M
2021-03-25 28.79 29.44 28.65 29.28 0.2M
2021-03-24 29.47 30.21 29.01 29.01 0.3M
2021-03-23 30.24 30.60 28.72 29.03 0.2M
2021-03-22 30.63 30.96 30.22 30.61 0.2M
2021-03-19 31.29 31.29 30.41 30.69 0.8M
2021-03-18 31.82 32.13 31.08 31.28 0.3M
2021-03-17 31.39 31.94 31.37 31.90 0.2M
2021-03-16 32.16 32.16 31.31 31.48 0.2M
2021-03-15 31.35 32.08 31.19 32.06 0.2M
2021-03-12 31.57 31.76 31.34 31.63 0.2M
2021-03-11 31.26 31.57 31.02 31.50 0.2M
2021-03-10 30.66 31.34 30.66 30.99 0.1M
2021-03-09 30.31 30.78 29.97 30.49 0.3M
2021-03-08 29.84 30.30 29.70 30.09 0.2M
2021-03-05 29.32 29.88 28.95 29.79 0.3M
2021-03-04 29.41 29.73 28.72 28.97 0.2M
2021-03-03 29.26 30.16 29.26 29.50 0.3M
2021-03-02 29.77 30.05 29.31 29.35 0.3M
2021-03-01 29.06 29.77 28.72 29.72 0.4M
2021-02-26 28.07 28.63 27.89 28.40 0.3M
2021-02-25 28.67 28.88 27.72 27.96 0.2M
2021-02-24 28.09 29.01 27.95 28.91 0.3M
2021-02-23 28.33 28.43 27.61 27.96 0.3M
2021-02-22 28.34 28.66 28.32 28.48 0.2M
2021-02-19 27.79 28.64 27.79 28.60 0.2M
2021-02-18 27.68 27.97 27.45 27.78 0.1M
2021-02-17 27.75 28.32 27.71 27.86 0.2M
2021-02-16 28.00 28.29 27.72 28.04 0.6M
2021-02-12 27.89 28.10 27.37 27.84 0.3M
2021-02-11 27.71 27.90 27.32 27.86 0.2M
2021-02-10 28.12 28.15 27.57 27.66 0.1M
2021-02-09 28.30 28.30 27.50 28.02 0.2M
2021-02-08 27.76 28.54 27.64 28.18 0.2M
2021-02-05 28.99 30.76 27.18 27.51 0.2M
2021-02-04 27.12 27.70 26.80 27.60 0.2M
2021-02-03 26.95 27.26 26.57 27.00 0.2M
2021-02-02 26.96 27.29 26.34 27.09 0.2M
2021-02-01 25.57 26.54 25.21 26.51 0.2M
2021-01-29 25.40 25.70 25.06 25.33 0.3M
2021-01-28 25.54 25.67 25.01 25.37 0.2M
2021-01-27 25.34 25.37 24.59 25.17 0.2M
2021-01-26 27.19 27.19 25.86 25.99 0.1M
2021-01-25 26.88 27.32 26.51 26.98 0.1M
2021-01-22 26.46 27.12 26.46 27.10 0.2M
2021-01-21 27.55 27.55 26.75 26.92 0.2M
2021-01-20 27.42 27.80 27.18 27.31 0.2M
2021-01-19 27.74 27.74 27.07 27.27 0.1M
2021-01-15 27.66 27.71 27.07 27.38 0.1M
2021-01-14 27.91 28.36 27.57 28.08 0.2M
2021-01-13 28.03 28.28 27.51 27.60 0.1M
2021-01-12 28.45 28.93 28.16 28.35 0.1M
2021-01-11 28.64 29.15 28.54 28.93 0.1M
2021-01-08 29.50 29.50 28.53 28.98 0.1M
2021-01-07 29.10 29.45 28.72 29.38 0.1M
2021-01-06 28.12 29.28 27.97 29.03 0.2M
2021-01-05 26.77 27.81 26.77 27.57 0.1M
2021-01-04 27.37 27.52 26.30 26.87 0.2M