American States Water Company (NY: AWR )

84.55 +0.84 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 87.28 87.58 86.52 87.05 198,786 +0.10(+0.12%)
Aug 30, 2021 85.80 86.97 85.80 86.95 130,595 +1.57(+1.84%)
Aug 27, 2021 85.25 86.21 84.91 85.38 193,578 +0.59(+0.70%)
Aug 26, 2021 84.14 85.07 83.56 84.79 127,216 +0.68(+0.81%)
Aug 25, 2021 84.22 84.94 83.67 84.11 170,802 -0.22(-0.26%)
Aug 24, 2021 85.25 85.84 83.93 84.32 151,591 -1.20(-1.40%)
Aug 23, 2021 86.06 86.19 85.21 85.52 177,079 -0.76(-0.89%)
Aug 20, 2021 85.12 86.48 84.97 86.29 212,912 +1.24(+1.45%)
Aug 19, 2021 84.14 85.27 84.14 85.05 153,794 +0.78(+0.93%)
Aug 18, 2021 85.52 85.70 84.06 84.27 116,266 -0.90(-1.05%)
Aug 17, 2021 85.05 85.49 84.17 85.16 202,221 -0.28(-0.33%)
Aug 16, 2021 84.69 85.52 84.57 85.45 198,904 +0.96(+1.14%)
Aug 13, 2021 83.70 84.58 83.65 84.48 142,145 +1.06(+1.27%)
Aug 12, 2021 83.31 83.74 82.91 83.42 118,802 +0.43(+0.52%)
Aug 11, 2021 84.16 84.47 82.65 82.99 89,673 -0.86(-1.02%)
Aug 10, 2021 84.69 84.69 83.40 83.84 157,857 -0.57(-0.68%)
Aug 09, 2021 85.28 85.83 83.77 84.42 123,263 -0.86(-1.01%)
Aug 06, 2021 86.05 86.56 85.24 85.28 156,930 -0.72(-0.84%)
Aug 05, 2021 85.32 86.07 84.62 86.01 133,618 +1.16(+1.36%)
Aug 04, 2021 83.63 84.94 83.10 84.85 223,118 +1.05(+1.26%)
Aug 03, 2021 83.53 84.40 83.23 83.80 197,682 +0.42(+0.51%)
Aug 02, 2021 83.33 83.85 82.45 83.37 182,416 +0.34(+0.41%)
Jul 30, 2021 83.19 84.34 83.02 83.04 449,345 +0.07(+0.08%)
Jul 29, 2021 82.80 83.21 82.17 82.97 157,848 +0.64(+0.78%)
Jul 28, 2021 82.27 82.46 81.28 82.33 179,204 +0.33(+0.40%)
Jul 27, 2021 80.86 82.05 80.33 82.00 222,916 +0.77(+0.95%)
Jul 26, 2021 81.53 81.68 80.75 81.23 152,407 -0.13(-0.16%)
Jul 23, 2021 79.95 81.49 79.95 81.36 94,868 +1.34(+1.67%)
Jul 22, 2021 80.05 80.62 79.96 80.03 99,049 -0.17(-0.21%)
Jul 21, 2021 81.14 81.80 80.01 80.20 122,243 -0.88(-1.09%)
Jul 20, 2021 80.09 82.15 80.05 81.08 323,439 +0.93(+1.16%)
Jul 19, 2021 80.84 80.98 79.10 80.15 212,718 -0.54(-0.66%)
Jul 16, 2021 79.11 81.23 79.07 80.69 265,556 +2.09(+2.66%)
Jul 15, 2021 76.99 78.61 76.99 78.60 102,927 +1.03(+1.33%)
Jul 14, 2021 77.62 78.01 77.01 77.56 95,586 +0.10(+0.13%)
Jul 13, 2021 77.47 78.19 77.40 77.46 111,697 -0.36(-0.46%)
Jul 12, 2021 77.70 78.02 77.30 77.82 106,296 +0.24(+0.32%)
Jul 09, 2021 77.55 77.94 76.86 77.57 102,927 +0.33(+0.43%)
Jul 08, 2021 77.70 77.97 76.99 77.24 157,488 -0.55(-0.71%)
Jul 07, 2021 76.25 77.87 76.17 77.80 209,862 +1.28(+1.67%)
Jul 06, 2021 76.11 76.61 74.87 76.52 173,602 +0.51(+0.67%)
Jul 02, 2021 75.59 76.36 75.24 76.01 136,889 +0.54(+0.71%)
Jul 01, 2021 74.91 75.81 74.81 75.48 143,481 +0.68(+0.90%)
Jun 30, 2021 74.90 75.44 74.79 74.80 153,553 -0.12(-0.16%)
Jun 29, 2021 75.97 76.55 74.79 74.92 107,851 -1.24(-1.63%)
Jun 28, 2021 76.45 77.42 76.00 76.16 159,313 -0.16(-0.21%)
Jun 25, 2021 75.09 76.42 74.90 76.32 1,015,282 +1.03(+1.37%)
Jun 24, 2021 75.23 75.36 74.27 75.29 165,842 +0.51(+0.68%)
Jun 23, 2021 76.41 76.41 74.78 74.78 311,681 -1.88(-2.45%)
Jun 22, 2021 77.07 77.07 75.96 76.66 187,197 -0.12(-0.16%)
Jun 21, 2021 75.48 76.91 74.96 76.78 133,770 +1.37(+1.82%)
Jun 18, 2021 77.53 77.67 75.40 75.41 296,230 -2.47(-3.17%)
Jun 17, 2021 77.48 78.66 77.06 77.88 179,896 +0.39(+0.50%)
Jun 16, 2021 78.44 78.74 77.09 77.50 157,641 -0.62(-0.79%)
Jun 15, 2021 77.54 78.30 77.10 78.12 184,375 +0.81(+1.05%)
Jun 14, 2021 77.56 77.74 76.53 77.31 154,199 -0.21(-0.27%)
Jun 11, 2021 76.45 77.55 76.07 77.52 137,245 +1.23(+1.61%)
Jun 10, 2021 75.73 76.44 75.37 76.29 103,159 +0.57(+0.76%)
Jun 09, 2021 75.15 75.89 75.15 75.71 106,823 +0.72(+0.97%)
Jun 08, 2021 75.24 75.24 74.51 74.99 143,208 -0.05(-0.06%)
Jun 07, 2021 74.27 75.14 74.27 75.04 129,685 +0.85(+1.14%)
Jun 04, 2021 74.87 75.15 74.11 74.19 202,311 -0.51(-0.68%)
Jun 03, 2021 74.04 74.82 73.77 74.70 159,905 +0.56(+0.76%)
Jun 02, 2021 74.52 74.65 73.77 74.13 201,957 -0.25(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.