American States Water Company (NY: AWR )

83.92 +0.22 (+0.26%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.88 75.62 74.52 74.62 128,200 +0.07(+0.09%)
May 27, 2021 75.78 75.78 74.52 74.55 196,912 -1.01(-1.33%)
May 26, 2021 74.48 75.92 74.03 75.56 246,767 +1.30(+1.75%)
May 25, 2021 74.74 74.74 73.74 74.26 257,788 -0.17(-0.23%)
May 24, 2021 74.06 75.23 73.81 74.43 176,963 +0.50(+0.67%)
May 21, 2021 73.62 74.25 72.87 73.93 293,393 +0.31(+0.42%)
May 20, 2021 72.39 74.01 72.38 73.62 323,850 +1.32(+1.82%)
May 19, 2021 71.64 72.49 71.55 72.31 168,071 +0.23(+0.33%)
May 18, 2021 72.22 72.54 71.95 72.07 344,234 -0.77(-1.06%)
May 17, 2021 73.67 74.33 72.75 72.84 147,257 -0.93(-1.26%)
May 14, 2021 74.08 74.52 73.52 73.77 144,089 -0.00(-0.01%)
May 13, 2021 72.01 73.97 72.01 73.78 229,961 +1.72(+2.39%)
May 12, 2021 73.29 73.29 71.89 72.06 173,184 -1.57(-2.14%)
May 11, 2021 73.83 74.40 72.74 73.63 207,456 -0.26(-0.35%)
May 10, 2021 74.42 74.93 73.79 73.89 263,453 -0.53(-0.72%)
May 07, 2021 74.84 75.69 74.36 74.42 188,599 -0.37(-0.50%)
May 06, 2021 74.50 75.14 74.19 74.80 216,606 +0.87(+1.18%)
May 05, 2021 74.04 75.14 72.46 73.93 156,717 -0.94(-1.25%)
May 04, 2021 74.22 75.29 73.92 74.86 202,138 +0.65(+0.87%)
May 03, 2021 74.13 75.03 73.55 74.22 340,697 +0.08(+0.11%)
Apr 30, 2021 73.79 74.40 73.14 74.13 773,276 +0.24(+0.33%)
Apr 29, 2021 73.73 74.77 73.48 73.89 155,752 +0.42(+0.57%)
Apr 28, 2021 73.70 73.91 73.31 73.47 155,769 -0.24(-0.33%)
Apr 27, 2021 75.42 75.80 73.38 73.71 161,470 -1.57(-2.09%)
Apr 26, 2021 77.12 77.12 74.84 75.28 181,790 -1.83(-2.38%)
Apr 23, 2021 76.52 77.99 76.21 77.12 208,621 +0.71(+0.93%)
Apr 22, 2021 76.75 77.38 76.16 76.41 160,753 -0.19(-0.24%)
Apr 21, 2021 76.21 76.73 75.76 76.60 200,564 +0.69(+0.91%)
Apr 20, 2021 74.89 76.18 74.89 75.90 142,848 +0.91(+1.21%)
Apr 19, 2021 75.38 75.78 74.14 74.99 178,243 -0.56(-0.74%)
Apr 16, 2021 75.83 76.46 75.50 75.56 293,864 +0.11(+0.15%)
Apr 15, 2021 74.42 75.48 74.42 75.44 123,536 +1.23(+1.65%)
Apr 14, 2021 73.60 74.44 73.55 74.22 92,847 +0.56(+0.76%)
Apr 13, 2021 72.93 73.98 72.81 73.66 171,098 +0.47(+0.64%)
Apr 12, 2021 72.33 73.55 72.27 73.19 154,857 +1.01(+1.40%)
Apr 09, 2021 72.37 72.45 71.75 72.18 120,066 +0.05(+0.06%)
Apr 08, 2021 72.24 72.47 71.61 72.13 155,064 +0.19(+0.26%)
Apr 07, 2021 72.47 72.80 71.55 71.94 130,113 -0.37(-0.52%)
Apr 06, 2021 71.43 72.67 71.23 72.32 270,587 +0.94(+1.31%)
Apr 05, 2021 71.09 71.75 70.89 71.38 242,072 +0.34(+0.47%)
Apr 01, 2021 70.79 71.39 70.53 71.04 131,282 +0.25(+0.36%)
Mar 31, 2021 70.41 71.18 70.14 70.79 243,071 +0.37(+0.52%)
Mar 30, 2021 71.00 71.33 70.08 70.43 149,649 -0.64(-0.90%)
Mar 29, 2021 70.56 71.73 70.36 71.06 234,017 +0.45(+0.64%)
Mar 26, 2021 69.48 70.77 69.31 70.61 302,837 +1.08(+1.55%)
Mar 25, 2021 69.51 69.87 68.82 69.54 179,218 +0.04(+0.05%)
Mar 24, 2021 69.50 70.44 68.92 69.50 363,717 -0.15(-0.22%)
Mar 23, 2021 68.60 70.61 68.35 69.65 187,343 +0.97(+1.42%)
Mar 22, 2021 68.98 69.27 67.61 68.68 215,021 -0.31(-0.45%)
Mar 19, 2021 68.25 68.98 67.63 68.98 962,562 +0.64(+0.93%)
Mar 18, 2021 67.54 68.54 67.51 68.35 187,461 +0.72(+1.07%)
Mar 17, 2021 68.08 68.41 67.46 67.63 181,089 -0.78(-1.14%)
Mar 16, 2021 67.81 68.54 67.66 68.40 147,805 +0.65(+0.95%)
Mar 15, 2021 67.36 67.87 66.40 67.76 221,154 +0.21(+0.30%)
Mar 12, 2021 67.60 68.34 67.16 67.55 307,964 +0.36(+0.53%)
Mar 11, 2021 67.48 67.74 66.49 67.20 181,994 -0.13(-0.19%)
Mar 10, 2021 66.87 68.44 66.84 67.33 208,334 -0.22(-0.33%)
Mar 09, 2021 66.80 67.95 66.71 67.55 188,734 +0.60(+0.89%)
Mar 08, 2021 67.16 67.79 66.42 66.95 197,852 +0.54(+0.82%)
Mar 05, 2021 66.61 67.20 65.60 66.41 304,546 +0.28(+0.42%)
Mar 04, 2021 65.98 68.10 65.64 66.13 223,616 -0.14(-0.21%)
Mar 03, 2021 66.85 67.29 65.81 66.27 241,084 -0.81(-1.20%)
Mar 02, 2021 68.97 69.07 67.00 67.07 186,660 -1.66(-2.41%)
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.