Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American States (AWR.US) Share Price

Price $77.51 on 03-04-2026 at 22:47:26
Change $1.35 1.74%
Buy $79.27
Sell $75.33
Last Trade: -
Day's Volume: 11,044
Last Close: $77.59
Open: $77.00
ISIN: US0298991011
Day's Range $76.93 - $77.78
52wk Range: $69.50 - $82.82
Market Capitalisation: $2.98b
VWAP: $77.38846
Shares in Issue: 39.08m

American States (AWR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more American States trades

American States (AWR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 77.00 77.78 76.93 77.59 11,044
2nd Apr 2026 (Thu) 77.00 77.78 76.93 77.59 11,044
1st Apr 2026 (Wed) 75.32 76.29 75.32 76.18 2,414
31st Mar 2026 (Tue) 76.50 76.50 75.33 75.62 3,845
30th Mar 2026 (Mon) 75.55 76.95 75.55 76.72 3,443
27th Mar 2026 (Fri) 75.18 76.20 74.68 75.10 4,951
26th Mar 2026 (Thu) 74.00 75.03 74.00 74.96 5,052
25th Mar 2026 (Wed) 72.50 74.03 72.50 73.40 4,238
24th Mar 2026 (Tue) 73.61 74.88 73.185 73.26 3,277
23rd Mar 2026 (Mon) 73.27 74.15 72.89 73.57 3,222
20th Mar 2026 (Fri) 73.01 73.01 71.95 72.40 1,930
19th Mar 2026 (Thu) 72.35 73.10 72.23 72.83 4,236
18th Mar 2026 (Wed) 73.77 73.77 72.60 72.78 4,987
17th Mar 2026 (Tue) 74.90 75.40 74.21 74.21 9,557
16th Mar 2026 (Mon) 75.97 75.97 74.67 75.30 3,261
13th Mar 2026 (Fri) 75.05 75.54 74.43 75.61 2,878
12th Mar 2026 (Thu) 72.80 75.34 72.68 74.44 4,943
11th Mar 2026 (Wed) 73.23 73.36 72.22 72.94 6,097
10th Mar 2026 (Tue) 74.41 74.50 73.50 73.50 3,796
9th Mar 2026 (Mon) 74.29 75.88 73.98 75.67 2,083
6th Mar 2026 (Fri) 74.97 75.69 74.26 75.29 5,007
See more American States price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered