American States Water Company (NY: AWR )

84.74 +0.32 (+0.38%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.56 33.66 33.27 33.57 190,517 +0.07(+0.21%)
May 27, 2016 33.25 33.50 33.50 33.50 111,225 +0.15(+0.44%)
May 26, 2016 32.99 33.50 32.97 33.36 124,099 +0.51(+1.54%)
May 25, 2016 33.57 33.64 32.79 32.85 184,877 -0.72(-2.15%)
May 24, 2016 32.64 33.61 32.59 33.57 258,400 +0.96(+2.95%)
May 23, 2016 32.82 32.99 32.61 32.61 131,397 -0.14(-0.42%)
May 20, 2016 32.69 32.90 32.23 32.75 320,524 +0.15(+0.47%)
May 19, 2016 32.56 32.65 32.04 32.59 187,578 -0.02(-0.05%)
May 18, 2016 32.95 33.26 32.08 32.61 231,707 -0.65(-1.96%)
May 17, 2016 34.11 34.11 32.99 33.26 348,520 -0.95(-2.76%)
May 16, 2016 34.29 34.33 34.06 34.21 234,645 -0.05(-0.14%)
May 13, 2016 33.90 34.50 33.55 34.26 197,559 +0.30(+0.88%)
May 12, 2016 34.72 34.74 33.84 33.96 292,133 -0.76(-2.19%)
May 11, 2016 34.89 35.15 34.34 34.72 291,243 +0.76(+2.24%)
May 10, 2016 34.83 35.09 33.93 33.96 309,256 -0.83(-2.38%)
May 09, 2016 34.83 35.19 34.64 34.79 211,346 -0.07(-0.20%)
May 06, 2016 33.80 34.90 33.62 34.86 373,624 +1.01(+2.98%)
May 05, 2016 35.26 35.82 33.66 33.85 370,214 -2.46(-6.78%)
May 04, 2016 35.58 36.54 35.58 36.31 145,341 +0.57(+1.60%)
May 03, 2016 36.59 36.74 35.67 35.74 211,836 -0.85(-2.34%)
May 02, 2016 35.61 36.63 35.61 36.59 251,196 +0.96(+2.69%)
Apr 29, 2016 35.44 35.86 35.05 35.63 347,990 +0.15(+0.43%)
Apr 28, 2016 34.78 35.56 34.63 35.48 203,136 +0.47(+1.34%)
Apr 27, 2016 34.97 35.15 34.68 35.01 191,078 +0.03(+0.10%)
Apr 26, 2016 34.68 35.01 34.62 34.97 138,492 +0.35(+1.01%)
Apr 25, 2016 34.58 34.74 34.17 34.62 299,420 +0.03(+0.10%)
Apr 22, 2016 33.74 34.62 33.68 34.59 268,266 +0.86(+2.56%)
Apr 21, 2016 34.80 34.80 33.64 33.73 174,162 -1.21(-3.45%)
Apr 20, 2016 35.96 35.96 34.88 34.93 268,021 -0.99(-2.76%)
Apr 19, 2016 35.15 36.10 34.91 35.92 340,868 +0.85(+2.44%)
Apr 18, 2016 34.69 35.09 34.36 35.07 280,493 +0.38(+1.11%)
Apr 15, 2016 33.78 34.72 33.77 34.68 249,339 +0.86(+2.55%)
Apr 14, 2016 33.53 33.82 33.33 33.82 216,600 +0.25(+0.74%)
Apr 13, 2016 33.52 33.60 32.83 33.57 225,433 +0.15(+0.43%)
Apr 12, 2016 33.49 33.80 33.30 33.43 179,763 +0.04(+0.13%)
Apr 11, 2016 33.44 33.55 33.15 33.38 205,536 +0.14(+0.41%)
Apr 08, 2016 33.21 33.56 33.17 33.25 209,833 +0.09(+0.28%)
Apr 07, 2016 33.09 33.31 32.89 33.15 155,584 +0.03(+0.08%)
Apr 06, 2016 33.51 33.64 33.00 33.13 161,329 -0.40(-1.20%)
Apr 05, 2016 33.86 34.11 33.53 33.53 189,651 -0.49(-1.43%)
Apr 04, 2016 34.03 34.11 33.60 34.02 201,863 -0.05(-0.15%)
Apr 01, 2016 33.42 34.16 33.38 34.07 241,869 +0.43(+1.27%)
Mar 31, 2016 34.11 34.15 33.59 33.64 398,590 -0.38(-1.13%)
Mar 30, 2016 33.88 34.21 33.68 34.03 213,349 +0.26(+0.76%)
Mar 29, 2016 33.15 33.91 33.15 33.77 241,281 +0.65(+1.96%)
Mar 28, 2016 33.21 33.47 32.83 33.12 170,381 -0.19(-0.56%)
Mar 24, 2016 33.28 33.31 33.31 33.31 171,871 +0.04(+0.13%)
Mar 23, 2016 33.71 33.88 33.07 33.27 673,985 -0.49(-1.44%)
Mar 22, 2016 33.32 34.10 33.32 33.75 328,072 +0.44(+1.31%)
Mar 21, 2016 33.68 33.86 33.18 33.32 215,695 -0.43(-1.27%)
Mar 18, 2016 33.33 34.11 32.69 33.74 612,899 +0.65(+1.96%)
Mar 17, 2016 33.33 33.64 32.93 33.09 590,978 -0.17(-0.51%)
Mar 16, 2016 33.85 33.99 33.12 33.27 528,323 -0.56(-1.64%)
Mar 15, 2016 34.76 35.10 33.58 33.82 605,728 -0.90(-2.58%)
Mar 14, 2016 35.05 35.09 34.67 34.72 602,921 -0.33(-0.95%)
Mar 11, 2016 35.52 35.53 35.05 35.05 246,535 -0.24(-0.68%)
Mar 10, 2016 35.61 35.81 35.13 35.29 190,072 -0.21(-0.60%)
Mar 09, 2016 35.40 35.62 35.04 35.50 202,681 +0.13(+0.36%)
Mar 08, 2016 35.38 35.77 35.22 35.38 325,656 +0.01(+0.02%)
Mar 07, 2016 35.65 35.72 35.17 35.37 245,609 -0.30(-0.84%)
Mar 04, 2016 35.40 35.97 35.15 35.67 257,912 +0.22(+0.63%)
Mar 03, 2016 36.21 36.67 35.21 35.44 302,481 -0.83(-2.29%)
Mar 02, 2016 35.96 36.39 35.30 36.27 220,190 +0.39(+1.10%)
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.