American States Water Company (NY: AWR )

80.51 USD +0.69 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 79.50 80.59 78.88 80.51 158,600 +0.69(+0.86%)
Jan 21, 2021 81.52 81.52 79.56 79.82 153,397 -1.25(-1.54%)
Jan 20, 2021 81.18 81.72 80.18 81.07 157,945 -0.49(-0.60%)
Jan 19, 2021 81.62 82.04 80.92 81.56 227,258 +0.19(+0.23%)
Jan 15, 2021 80.12 81.47 80.04 81.37 152,300 +0.85(+1.06%)
Jan 14, 2021 81.52 81.55 80.18 80.52 135,226 -0.31(-0.38%)
Jan 13, 2021 81.00 81.82 80.42 80.83 108,783 +0.12(+0.15%)
Jan 12, 2021 80.65 81.12 80.04 80.71 83,667 +0.01(+0.01%)
Jan 11, 2021 80.66 81.10 79.88 80.70 99,509 -0.28(-0.35%)
Jan 08, 2021 80.57 80.98 79.83 80.98 113,000 +0.89(+1.11%)
Jan 07, 2021 81.89 82.07 79.75 80.09 127,187 -1.68(-2.05%)
Jan 06, 2021 79.25 82.47 79.25 81.77 275,020 +3.28(+4.18%)
Jan 05, 2021 78.43 78.96 77.50 78.49 155,628 +0.30(+0.38%)
Jan 04, 2021 79.51 79.60 77.48 78.19 145,804 -1.32(-1.66%)
Dec 31, 2020 79.51 79.51 79.51 98,599 +1.07(+1.36%)
Dec 30, 2020 78.35 79.13 77.92 78.44 98,599 +0.09(+0.11%)
Dec 29, 2020 79.30 79.80 77.94 78.35 99,730 -0.80(-1.01%)
Dec 28, 2020 78.00 79.69 78.00 79.15 151,750 +1.48(+1.91%)
Dec 24, 2020 77.93 77.93 76.74 77.67 52,100 +0.27(+0.35%)
Dec 23, 2020 77.60 78.12 76.88 77.40 167,041 +0.30(+0.39%)
Dec 22, 2020 76.34 77.20 75.94 77.10 163,594 +0.60(+0.78%)
Dec 21, 2020 77.12 77.15 74.87 76.50 191,422 -1.69(-2.16%)
Dec 18, 2020 80.22 80.94 78.01 78.19 895,000 -1.86(-2.32%)
Dec 17, 2020 78.39 80.45 78.39 80.05 160,788 +1.74(+2.22%)
Dec 16, 2020 79.05 80.25 78.13 78.31 193,495 -0.40(-0.51%)
Dec 15, 2020 76.50 79.03 76.11 78.71 149,964 +2.31(+3.02%)
Dec 14, 2020 77.66 78.68 76.40 76.40 167,409 -0.71(-0.92%)
Dec 11, 2020 75.61 77.24 75.41 77.11 178,600 +1.40(+1.85%)
Dec 10, 2020 75.71 75.89 74.48 75.71 128,144 +0.18(+0.24%)
Dec 09, 2020 75.25 75.71 74.73 75.53 140,728 +0.79(+1.06%)
Dec 08, 2020 74.03 74.94 73.90 74.74 110,159 +0.38(+0.51%)
Dec 07, 2020 73.76 74.47 73.59 74.36 114,737 +0.39(+0.53%)
Dec 04, 2020 74.00 74.44 73.47 73.97 122,400 +0.13(+0.18%)
Dec 03, 2020 74.52 75.06 73.82 73.84 122,200 -0.69(-0.93%)
Dec 02, 2020 74.48 75.02 73.37 74.53 162,155 +0.09(+0.12%)
Dec 01, 2020 74.68 75.48 74.01 74.44 212,008 +0.62(+0.84%)
Nov 30, 2020 75.04 75.21 73.56 73.82 219,417 -1.34(-1.78%)
Nov 27, 2020 75.85 76.04 74.72 75.16 74,900 -0.85(-1.12%)
Nov 25, 2020 76.63 77.67 75.90 76.01 394,300 -0.36(-0.47%)
Nov 24, 2020 76.51 77.43 75.89 76.37 190,560 +0.61(+0.81%)
Nov 23, 2020 75.52 76.25 75.06 75.76 162,749 +0.30(+0.40%)
Nov 20, 2020 74.43 76.32 74.43 75.46 148,800 +0.72(+0.96%)
Nov 19, 2020 74.01 74.95 73.35 74.74 119,248 -0.13(-0.17%)
Nov 18, 2020 77.98 78.23 74.86 74.87 211,129 -2.91(-3.74%)
Nov 17, 2020 78.50 78.74 77.27 77.78 203,248 -1.35(-1.71%)
Nov 16, 2020 78.55 79.25 77.30 79.13 285,919 +1.93(+2.50%)
Nov 13, 2020 77.16 77.56 75.96 77.20 120,700 +0.32(+0.42%)
Nov 12, 2020 78.50 78.50 76.01 76.88 138,858 -2.22(-2.81%)
Nov 11, 2020 79.77 79.77 77.84 79.10 153,664 -0.57(-0.72%)
Nov 10, 2020 76.15 80.15 75.55 79.67 236,009 +4.36(+5.79%)
Nov 09, 2020 74.52 78.17 74.52 75.31 337,190 +2.35(+3.22%)
Nov 06, 2020 73.28 73.89 72.39 72.96 147,500 +0.08(+0.11%)
Nov 05, 2020 72.89 74.60 72.40 72.88 186,384 +0.43(+0.59%)
Nov 04, 2020 74.10 75.71 71.84 72.45 255,496 -2.83(-3.76%)
Nov 03, 2020 76.73 76.73 74.33 75.28 214,222 -0.87(-1.14%)
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.