American States Water Company (NY: AWR )

84.83 +0.41 (+0.49%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.54 13.59 13.48 13.50 158,347 -0.02(-0.11%)
Apr 28, 2011 13.46 13.53 13.42 13.52 144,238 +0.05(+0.35%)
Apr 27, 2011 13.39 13.51 13.30 13.47 178,012 +0.06(+0.43%)
Apr 26, 2011 13.34 13.44 13.26 13.41 147,340 +0.12(+0.93%)
Apr 25, 2011 13.35 13.36 13.26 13.29 156,366 -0.01(-0.09%)
Apr 21, 2011 13.43 13.46 13.22 13.30 259,834 -0.04(-0.32%)
Apr 20, 2011 13.53 13.53 13.33 13.34 301,550 +0.00(+0.00%)
Apr 19, 2011 13.55 13.56 13.34 13.34 322,027 -0.18(-1.32%)
Apr 18, 2011 13.63 13.67 13.31 13.52 291,589 -0.28(-2.02%)
Apr 15, 2011 13.40 13.98 13.40 13.80 420,407 +0.36(+2.65%)
Apr 14, 2011 13.30 13.46 13.26 13.44 103,467 +0.06(+0.43%)
Apr 13, 2011 13.32 13.58 13.32 13.39 148,155 +0.11(+0.82%)
Apr 12, 2011 13.56 13.73 13.27 13.28 149,877 -0.36(-2.61%)
Apr 11, 2011 13.64 13.75 13.51 13.63 201,622 -0.02(-0.17%)
Apr 08, 2011 13.86 13.93 13.60 13.66 98,074 -0.12(-0.87%)
Apr 07, 2011 14.03 14.03 13.72 13.78 191,779 -0.22(-1.60%)
Apr 06, 2011 14.04 14.10 13.94 14.00 177,564 +0.03(+0.22%)
Apr 05, 2011 14.01 14.02 13.87 13.97 203,285 -0.08(-0.55%)
Apr 04, 2011 13.89 14.07 13.86 14.05 213,376 +0.14(+1.03%)
Apr 01, 2011 13.92 14.01 13.86 13.90 173,425 +0.03(+0.25%)
Mar 31, 2011 13.63 13.89 13.61 13.87 314,336 +0.24(+1.79%)
Mar 30, 2011 13.92 13.92 13.58 13.63 957,362 -0.22(-1.62%)
Mar 29, 2011 13.19 13.95 13.18 13.85 612,058 +0.74(+5.63%)
Mar 28, 2011 13.26 13.34 13.09 13.11 161,889 -0.10(-0.76%)
Mar 25, 2011 13.16 13.34 13.05 13.21 300,858 +0.12(+0.95%)
Mar 24, 2011 13.13 13.15 13.06 13.09 95,496 +0.01(+0.06%)
Mar 23, 2011 13.20 13.20 12.91 13.08 159,430 -0.08(-0.59%)
Mar 22, 2011 13.06 13.20 13.06 13.16 144,920 +0.10(+0.77%)
Mar 21, 2011 13.05 13.07 12.98 13.06 198,843 +0.17(+1.35%)
Mar 18, 2011 12.78 12.96 12.67 12.88 355,638 +0.19(+1.46%)
Mar 17, 2011 12.90 12.91 12.66 12.70 168,538 -0.03(-0.24%)
Mar 16, 2011 12.90 12.98 12.64 12.73 333,752 -0.18(-1.38%)
Mar 15, 2011 12.92 13.19 12.89 12.91 218,878 -0.28(-2.14%)
Mar 14, 2011 13.08 13.26 12.88 13.19 490,667 +0.45(+3.55%)
Mar 11, 2011 12.86 13.05 12.72 12.74 307,089 -0.12(-0.93%)
Mar 10, 2011 13.13 13.18 12.85 12.86 197,165 -0.39(-2.92%)
Mar 09, 2011 13.21 13.31 13.21 13.24 68,814 +0.02(+0.12%)
Mar 08, 2011 13.05 13.30 13.01 13.23 138,307 +0.19(+1.45%)
Mar 07, 2011 13.22 13.32 13.02 13.04 194,504 -0.15(-1.11%)
Mar 04, 2011 13.27 13.27 12.93 13.19 320,931 -0.08(-0.61%)
Mar 03, 2011 13.13 13.34 13.12 13.27 268,317 +0.31(+2.36%)
Mar 02, 2011 12.87 12.99 12.78 12.96 206,744 +0.16(+1.24%)
Mar 01, 2011 13.03 13.05 12.79 12.80 121,648 -0.17(-1.31%)
Feb 28, 2011 13.04 13.14 12.91 12.97 166,723 -0.05(-0.42%)
Feb 25, 2011 12.80 13.03 12.76 13.03 180,320 +0.25(+1.94%)
Feb 24, 2011 12.84 12.84 12.67 12.78 319,488 -0.07(-0.51%)
Feb 23, 2011 13.12 13.15 12.84 12.84 245,035 -0.31(-2.35%)
Feb 22, 2011 13.11 13.26 13.02 13.15 277,640 +0.00(+0.00%)
Feb 18, 2011 13.00 13.18 13.00 13.15 276,691 +0.21(+1.58%)
Feb 17, 2011 12.90 13.00 12.83 12.95 208,931 +0.08(+0.60%)
Feb 16, 2011 12.85 12.88 12.73 12.87 169,443 +0.09(+0.66%)
Feb 15, 2011 12.91 13.00 12.75 12.79 298,352 -0.15(-1.20%)
Feb 14, 2011 12.83 13.00 12.81 12.94 310,597 +0.09(+0.72%)
Feb 11, 2011 12.71 12.87 12.71 12.85 110,844 +0.09(+0.70%)
Feb 10, 2011 12.76 12.88 12.74 12.76 258,694 -0.04(-0.30%)
Feb 09, 2011 12.86 12.87 12.76 12.80 168,033 -0.07(-0.57%)
Feb 08, 2011 12.99 12.99 12.79 12.87 173,714 -0.11(-0.83%)
Feb 07, 2011 12.96 13.03 12.91 12.98 196,948 +0.03(+0.27%)
Feb 04, 2011 12.99 13.04 12.91 12.94 241,330 -0.06(-0.44%)
Feb 03, 2011 13.10 13.10 12.87 13.00 252,494 -0.13(-0.97%)
Feb 02, 2011 13.11 13.27 13.07 13.13 155,099 -0.06(-0.44%)
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.