American States Water Company (NY: AWR )

72.41 +0.34 (+0.47%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.59 75.28 72.79 72.84 467,137 -1.01(-1.37%)
Jan 28, 2021 74.43 76.38 73.64 73.85 193,513 -0.12(-0.17%)
Jan 27, 2021 74.80 75.25 73.38 73.97 269,171 -1.88(-2.47%)
Jan 26, 2021 75.85 76.03 75.10 75.85 171,762 -0.25(-0.32%)
Jan 25, 2021 75.29 76.74 74.96 76.09 158,191 +0.19(+0.25%)
Jan 22, 2021 74.95 75.98 74.37 75.90 168,229 +0.65(+0.86%)
Jan 21, 2021 76.85 76.85 75.01 75.25 162,710 -1.18(-1.54%)
Jan 20, 2021 76.53 77.04 75.59 76.43 167,534 -0.46(-0.60%)
Jan 19, 2021 76.95 77.34 76.28 76.89 241,055 +0.18(+0.23%)
Jan 15, 2021 75.53 76.81 75.46 76.71 161,546 +0.80(+1.06%)
Jan 14, 2021 76.85 76.88 75.59 75.91 143,435 -0.29(-0.38%)
Jan 13, 2021 76.36 77.14 75.82 76.20 115,387 +0.11(+0.15%)
Jan 12, 2021 76.03 76.48 75.46 76.09 88,746 +0.01(+0.01%)
Jan 11, 2021 76.04 76.46 75.31 76.08 105,550 -0.26(-0.35%)
Jan 08, 2021 75.96 76.34 75.26 76.34 119,860 +0.84(+1.11%)
Jan 07, 2021 77.20 77.37 75.19 75.51 134,908 -1.58(-2.05%)
Jan 06, 2021 74.71 77.75 74.71 77.09 291,717 +3.09(+4.18%)
Jan 05, 2021 73.94 74.44 73.06 74.00 165,076 +0.28(+0.38%)
Jan 04, 2021 74.96 75.04 73.05 73.71 154,656 -1.24(-1.66%)
Dec 31, 2020 74.96 74.96 74.96 104,585 +1.01(+1.36%)
Dec 30, 2020 73.87 74.60 73.46 73.95 104,585 +0.08(+0.11%)
Dec 29, 2020 74.76 75.23 73.48 73.87 105,784 -0.75(-1.01%)
Dec 28, 2020 73.54 75.13 73.54 74.62 160,963 +1.40(+1.91%)
Dec 24, 2020 73.47 73.47 72.34 73.22 55,263 +0.25(+0.35%)
Dec 23, 2020 73.16 73.65 72.48 72.97 177,182 +0.28(+0.39%)
Dec 22, 2020 71.97 72.78 71.59 72.69 173,526 +0.57(+0.78%)
Dec 21, 2020 72.71 72.73 70.58 72.12 203,043 -1.59(-2.16%)
Dec 18, 2020 75.63 76.31 73.54 73.71 949,337 -1.75(-2.32%)
Dec 17, 2020 73.90 75.85 73.90 75.47 170,549 +1.64(+2.22%)
Dec 16, 2020 74.53 75.66 73.66 73.83 205,242 -0.38(-0.51%)
Dec 15, 2020 72.12 74.51 71.75 74.20 159,068 +2.18(+3.02%)
Dec 14, 2020 73.21 74.18 72.03 72.03 177,572 -0.67(-0.92%)
Dec 11, 2020 71.28 72.82 71.10 72.70 189,443 +1.32(+1.85%)
Dec 10, 2020 71.38 71.55 70.22 71.38 135,923 +0.17(+0.24%)
Dec 09, 2020 70.94 71.38 70.45 71.21 149,271 +0.74(+1.06%)
Dec 08, 2020 69.79 70.65 69.67 70.46 116,847 +0.36(+0.51%)
Dec 07, 2020 69.54 70.21 69.38 70.10 121,703 +0.37(+0.53%)
Dec 04, 2020 69.76 70.18 69.26 69.74 129,831 +0.12(+0.18%)
Dec 03, 2020 70.25 70.76 69.59 69.61 129,619 -0.65(-0.93%)
Dec 02, 2020 70.22 70.73 69.17 70.26 171,999 +0.08(+0.12%)
Dec 01, 2020 70.41 71.16 69.77 70.18 224,879 +0.58(+0.84%)
Nov 30, 2020 70.74 70.91 69.35 69.59 232,738 -1.26(-1.78%)
Nov 27, 2020 71.51 71.69 70.45 70.86 79,447 -0.80(-1.12%)
Nov 25, 2020 72.24 73.22 71.56 71.66 418,239 -0.34(-0.47%)
Nov 24, 2020 72.13 73.00 71.55 72.00 202,129 +0.58(+0.81%)
Nov 23, 2020 71.20 71.89 70.76 71.42 172,629 +0.28(+0.40%)
Nov 20, 2020 70.17 71.95 70.17 71.14 157,834 +0.68(+0.96%)
Nov 19, 2020 69.77 70.66 69.15 70.46 126,487 -0.12(-0.17%)
Nov 18, 2020 73.52 73.75 70.58 70.58 223,947 -2.74(-3.74%)
Nov 17, 2020 74.01 74.23 72.85 73.33 215,587 -1.27(-1.71%)
Nov 16, 2020 74.05 74.71 72.88 74.60 303,277 +1.82(+2.50%)
Nov 13, 2020 72.74 73.12 71.61 72.78 128,028 +0.62(+0.86%)
Nov 12, 2020 73.68 73.68 71.35 72.16 147,933 -2.08(-2.81%)
Nov 11, 2020 74.88 74.88 73.06 74.25 163,706 -0.53(-0.72%)
Nov 10, 2020 71.48 75.23 70.92 74.78 251,433 +4.09(+5.79%)
Nov 09, 2020 69.95 73.37 69.95 70.69 359,227 +2.21(+3.22%)
Nov 06, 2020 68.78 69.36 67.95 68.48 157,139 +0.08(+0.11%)
Nov 05, 2020 68.42 70.02 67.96 68.41 198,565 +0.40(+0.59%)
Nov 04, 2020 69.55 71.07 67.43 68.01 272,193 -2.66(-3.76%)
Nov 03, 2020 72.02 72.02 69.77 70.66 228,222 -0.82(-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.