American States Water Company (NY: AWR )

83.71 -0.48 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.61 12.65 11.74 11.74 1,232,925 -0.83(-6.61%)
Jan 30, 2006 12.59 12.70 12.47 12.57 166,858 -0.06(-0.44%)
Jan 27, 2006 12.44 12.67 12.42 12.63 193,684 +0.19(+1.56%)
Jan 26, 2006 12.21 12.44 12.11 12.44 166,858 +0.26(+2.17%)
Jan 25, 2006 12.10 12.25 12.05 12.17 156,932 +0.11(+0.93%)
Jan 24, 2006 11.95 12.08 11.95 12.06 150,225 +0.14(+1.19%)
Jan 23, 2006 11.85 11.94 11.79 11.92 117,229 +0.11(+0.95%)
Jan 20, 2006 12.04 12.09 11.81 11.81 132,520 -0.19(-1.58%)
Jan 19, 2006 11.82 12.02 11.79 12.00 150,225 +0.22(+1.84%)
Jan 18, 2006 11.54 11.79 11.51 11.78 136,008 +0.19(+1.61%)
Jan 17, 2006 11.60 11.69 11.49 11.59 137,617 -0.04(-0.32%)
Jan 13, 2006 11.78 11.78 11.53 11.63 145,665 -0.09(-0.79%)
Jan 12, 2006 11.74 11.83 11.65 11.72 208,974 -0.04(-0.32%)
Jan 11, 2006 11.53 11.76 11.53 11.76 233,654 +0.22(+1.94%)
Jan 10, 2006 11.59 11.72 11.50 11.54 251,091 -0.11(-0.96%)
Jan 09, 2006 11.63 11.95 11.62 11.65 227,216 -0.07(-0.60%)
Jan 06, 2006 11.81 11.82 11.67 11.72 130,642 -0.09(-0.76%)
Jan 05, 2006 12.03 12.07 11.74 11.81 105,426 -0.19(-1.62%)
Jan 04, 2006 11.80 12.04 11.79 12.00 137,885 +0.15(+1.26%)
Jan 03, 2006 11.52 11.86 11.47 11.85 209,511 +0.37(+3.25%)
Dec 30, 2005 11.64 11.71 11.46 11.48 142,982 -0.17(-1.44%)
Dec 29, 2005 11.80 11.81 11.60 11.65 65,187 -0.09(-0.79%)
Dec 28, 2005 11.60 11.82 11.49 11.74 185,099 +0.18(+1.55%)
Dec 27, 2005 11.84 11.91 11.56 11.56 176,515 -0.31(-2.61%)
Dec 23, 2005 11.78 11.89 11.74 11.87 46,409 +0.10(+0.86%)
Dec 22, 2005 11.88 11.88 11.74 11.77 89,867 -0.02(-0.16%)
Dec 21, 2005 11.77 11.91 11.74 11.79 89,062 +0.02(+0.19%)
Dec 20, 2005 11.61 11.85 11.61 11.77 119,912 +0.18(+1.54%)
Dec 19, 2005 11.95 12.00 11.59 11.59 135,739 -0.36(-2.99%)
Dec 16, 2005 12.11 12.15 11.95 11.95 333,716 -0.09(-0.71%)
Dec 15, 2005 12.24 12.24 11.93 12.03 160,151 -0.17(-1.37%)
Dec 14, 2005 12.17 12.31 12.12 12.20 180,539 +0.07(+0.58%)
Dec 13, 2005 11.95 12.17 11.82 12.13 222,387 +0.24(+2.01%)
Dec 12, 2005 12.15 12.15 11.79 11.89 281,136 -0.19(-1.54%)
Dec 09, 2005 11.93 12.10 11.87 12.08 195,561 +0.23(+1.95%)
Dec 08, 2005 11.71 11.96 11.68 11.85 134,130 +0.11(+0.95%)
Dec 07, 2005 11.96 11.99 11.70 11.73 162,029 -0.19(-1.56%)
Dec 06, 2005 11.45 12.07 11.45 11.92 338,008 +0.57(+4.99%)
Dec 05, 2005 11.65 11.65 11.17 11.35 245,190 -0.23(-2.03%)
Dec 02, 2005 11.56 11.69 11.54 11.59 145,933 +0.05(+0.45%)
Dec 01, 2005 11.41 11.64 11.41 11.54 320,034 +0.13(+1.14%)
Nov 30, 2005 11.48 11.62 11.33 11.41 252,433 -0.03(-0.29%)
Nov 29, 2005 11.41 11.62 11.38 11.44 166,858 +0.03(+0.29%)
Nov 28, 2005 11.74 11.74 11.41 11.41 221,046 -0.30(-2.55%)
Nov 25, 2005 11.56 11.75 11.56 11.71 158,541 +0.11(+0.96%)
Nov 23, 2005 11.73 11.76 11.55 11.59 189,391 -0.17(-1.46%)
Nov 22, 2005 11.84 11.87 11.66 11.76 251,091 -0.05(-0.44%)
Nov 21, 2005 11.72 11.85 11.41 11.82 206,828 +0.14(+1.18%)
Nov 18, 2005 11.60 11.76 11.57 11.68 143,787 +0.17(+1.46%)
Nov 17, 2005 11.47 11.63 11.39 11.51 196,903 +0.05(+0.42%)
Nov 16, 2005 11.39 11.47 11.21 11.46 120,717 +0.02(+0.19%)
Nov 15, 2005 11.72 11.72 11.44 11.44 183,221 -0.19(-1.67%)
Nov 14, 2005 12.00 12.00 11.52 11.63 269,333 -0.31(-2.56%)
Nov 11, 2005 11.98 12.05 11.72 11.94 122,058 -0.02(-0.16%)
Nov 10, 2005 11.52 12.06 11.52 11.96 232,850 +0.50(+4.33%)
Nov 09, 2005 11.65 11.91 11.46 11.46 318,961 -0.04(-0.36%)
Nov 08, 2005 11.93 11.93 11.48 11.50 159,078 -0.47(-3.89%)
Nov 07, 2005 11.76 11.98 11.68 11.97 104,353 +0.21(+1.74%)
Nov 04, 2005 12.06 12.07 11.71 11.76 132,520 -0.26(-2.17%)
Nov 03, 2005 11.93 12.12 11.91 12.03 136,008 +0.10(+0.84%)
Nov 02, 2005 11.56 11.93 11.56 11.93 139,227 +0.42(+3.66%)
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.