American States Water Company (NY: AWR )

84.55 +0.84 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.80 12.92 12.73 12.78 255,676 +0.04(+0.34%)
May 23, 2011 12.72 12.90 12.72 12.74 188,669 -0.12(-0.91%)
May 20, 2011 12.92 12.92 12.84 12.85 271,269 -0.06(-0.48%)
May 19, 2011 13.03 13.10 12.87 12.92 244,310 -0.07(-0.54%)
May 18, 2011 12.96 13.01 12.85 12.99 154,117 +0.08(+0.60%)
May 17, 2011 12.91 13.00 12.90 12.91 138,606 -0.04(-0.27%)
May 16, 2011 12.98 13.03 12.92 12.94 196,461 -0.07(-0.57%)
May 13, 2011 13.24 13.30 12.91 13.02 133,992 -0.19(-1.47%)
May 12, 2011 13.02 13.24 13.01 13.21 195,336 +0.17(+1.34%)
May 11, 2011 13.23 13.30 13.01 13.04 271,483 -0.21(-1.55%)
May 10, 2011 13.14 13.26 13.07 13.24 177,538 +0.12(+0.92%)
May 09, 2011 12.98 13.21 12.96 13.12 170,398 +0.11(+0.83%)
May 06, 2011 13.15 13.46 13.00 13.01 192,520 -0.10(-0.74%)
May 05, 2011 13.21 13.30 12.97 13.11 205,567 -0.17(-1.25%)
May 04, 2011 13.42 13.46 13.28 13.28 111,194 -0.15(-1.12%)
May 03, 2011 13.44 13.48 13.32 13.43 140,496 -0.03(-0.26%)
May 02, 2011 13.46 13.48 13.44 13.46 189,410 -0.04(-0.29%)
Apr 29, 2011 13.54 13.59 13.47 13.50 158,352 -0.02(-0.11%)
Apr 28, 2011 13.46 13.53 13.42 13.52 144,242 +0.05(+0.34%)
Apr 27, 2011 13.39 13.51 13.30 13.47 178,018 +0.06(+0.43%)
Apr 26, 2011 13.34 13.44 13.26 13.41 147,345 +0.12(+0.93%)
Apr 25, 2011 13.35 13.36 13.26 13.29 156,371 -0.01(-0.09%)
Apr 21, 2011 13.42 13.46 13.22 13.30 259,843 -0.04(-0.32%)
Apr 20, 2011 13.53 13.53 13.33 13.34 301,561 +0.00(+0.00%)
Apr 19, 2011 13.55 13.56 13.34 13.34 322,038 -0.18(-1.32%)
Apr 18, 2011 13.63 13.67 13.31 13.52 291,598 -0.28(-2.02%)
Apr 15, 2011 13.40 13.98 13.40 13.80 420,421 +0.36(+2.65%)
Apr 14, 2011 13.30 13.46 13.26 13.44 103,471 +0.06(+0.43%)
Apr 13, 2011 13.32 13.58 13.32 13.39 148,160 +0.11(+0.82%)
Apr 12, 2011 13.56 13.73 13.27 13.28 149,882 -0.36(-2.61%)
Apr 11, 2011 13.64 13.75 13.51 13.63 201,629 -0.02(-0.17%)
Apr 08, 2011 13.86 13.93 13.59 13.66 98,077 -0.12(-0.87%)
Apr 07, 2011 14.03 14.03 13.71 13.78 191,786 -0.22(-1.60%)
Apr 06, 2011 14.04 14.10 13.94 14.00 177,570 +0.03(+0.22%)
Apr 05, 2011 14.01 14.02 13.87 13.97 203,291 -0.08(-0.55%)
Apr 04, 2011 13.88 14.07 13.86 14.05 213,383 +0.14(+1.03%)
Apr 01, 2011 13.92 14.01 13.86 13.90 173,431 +0.03(+0.25%)
Mar 31, 2011 13.63 13.89 13.61 13.87 314,346 +0.24(+1.79%)
Mar 30, 2011 13.92 13.92 13.58 13.63 957,394 -0.22(-1.62%)
Mar 29, 2011 13.18 13.95 13.18 13.85 612,078 +0.74(+5.63%)
Mar 28, 2011 13.26 13.34 13.09 13.11 161,894 -0.10(-0.76%)
Mar 25, 2011 13.16 13.34 13.05 13.21 300,868 +0.12(+0.95%)
Mar 24, 2011 13.13 13.15 13.06 13.09 95,500 +0.01(+0.06%)
Mar 23, 2011 13.20 13.20 12.91 13.08 159,435 -0.08(-0.59%)
Mar 22, 2011 13.06 13.20 13.06 13.16 144,925 +0.10(+0.77%)
Mar 21, 2011 13.05 13.07 12.98 13.06 198,849 +0.17(+1.35%)
Mar 18, 2011 12.78 12.96 12.67 12.88 355,650 +0.19(+1.46%)
Mar 17, 2011 12.90 12.91 12.65 12.70 168,544 -0.03(-0.24%)
Mar 16, 2011 12.90 12.98 12.64 12.73 333,764 -0.18(-1.38%)
Mar 15, 2011 12.92 13.19 12.89 12.91 218,885 -0.28(-2.14%)
Mar 14, 2011 13.08 13.26 12.88 13.19 490,684 +0.45(+3.55%)
Mar 11, 2011 12.86 13.05 12.72 12.74 307,099 -0.12(-0.93%)
Mar 10, 2011 13.13 13.18 12.85 12.86 197,171 -0.39(-2.92%)
Mar 09, 2011 13.21 13.31 13.21 13.24 68,817 +0.02(+0.12%)
Mar 08, 2011 13.05 13.30 13.01 13.23 138,311 +0.19(+1.45%)
Mar 07, 2011 13.22 13.32 13.02 13.04 194,511 -0.15(-1.11%)
Mar 04, 2011 13.27 13.27 12.93 13.18 320,942 -0.08(-0.61%)
Mar 03, 2011 13.13 13.34 13.12 13.27 268,326 +0.31(+2.36%)
Mar 02, 2011 12.87 12.99 12.78 12.96 206,751 +0.16(+1.24%)
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.