American States Water Company (NY: AWR )

83.71 -0.48 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.78 12.79 12.51 12.54 296,338 -0.29(-2.24%)
Oct 29, 2009 13.17 13.17 12.78 12.83 257,429 -0.25(-1.94%)
Oct 28, 2009 13.14 13.43 13.07 13.08 190,106 -0.06(-0.49%)
Oct 27, 2009 13.06 13.29 13.00 13.14 145,670 +0.08(+0.64%)
Oct 26, 2009 13.14 13.31 12.98 13.06 112,961 -0.05(-0.37%)
Oct 23, 2009 13.15 13.19 13.04 13.11 123,251 -0.23(-1.70%)
Oct 22, 2009 13.27 13.38 13.11 13.34 157,489 +0.09(+0.66%)
Oct 21, 2009 13.29 13.56 13.22 13.25 187,089 -0.05(-0.34%)
Oct 20, 2009 13.13 13.33 13.10 13.29 251,535 -0.30(-2.17%)
Oct 19, 2009 13.65 13.65 13.29 13.59 139,742 -0.06(-0.42%)
Oct 16, 2009 13.65 13.76 13.43 13.65 156,677 -0.07(-0.50%)
Oct 15, 2009 13.61 13.75 13.59 13.71 127,075 -0.01(-0.08%)
Oct 14, 2009 13.79 13.79 13.60 13.73 109,624 +0.09(+0.69%)
Oct 13, 2009 13.79 13.79 13.54 13.63 84,244 -0.13(-0.96%)
Oct 12, 2009 13.88 13.92 13.68 13.76 153,542 -0.16(-1.11%)
Oct 09, 2009 13.78 13.96 13.78 13.92 110,415 +0.06(+0.41%)
Oct 08, 2009 13.92 13.92 13.76 13.86 198,321 +0.05(+0.38%)
Oct 07, 2009 13.55 13.81 13.55 13.81 132,471 +0.17(+1.25%)
Oct 06, 2009 13.59 13.65 13.46 13.64 181,455 +0.09(+0.64%)
Oct 05, 2009 13.37 13.56 13.20 13.55 275,146 +0.19(+1.44%)
Oct 02, 2009 13.38 13.50 13.29 13.36 121,118 -0.09(-0.68%)
Oct 01, 2009 13.66 13.70 13.44 13.45 114,777 -0.23(-1.71%)
Sep 30, 2009 13.68 13.73 13.45 13.68 229,114 +0.00(+0.03%)
Sep 29, 2009 13.63 13.74 13.54 13.68 285,527 +0.02(+0.11%)
Sep 28, 2009 13.34 13.74 13.28 13.66 148,280 +0.35(+2.64%)
Sep 25, 2009 13.33 13.42 13.24 13.31 80,381 -0.09(-0.68%)
Sep 24, 2009 13.38 13.49 13.32 13.40 91,118 +0.03(+0.23%)
Sep 23, 2009 13.37 13.59 13.36 13.37 128,627 -0.02(-0.14%)
Sep 22, 2009 13.60 13.60 13.32 13.39 95,206 -0.16(-1.20%)
Sep 21, 2009 13.49 13.71 13.46 13.55 129,658 -0.13(-0.94%)
Sep 18, 2009 13.71 13.79 13.64 13.68 430,880 -0.08(-0.55%)
Sep 17, 2009 13.74 13.86 13.70 13.76 106,145 -0.02(-0.11%)
Sep 16, 2009 13.75 13.84 13.75 13.77 187,438 +0.03(+0.19%)
Sep 15, 2009 13.68 13.82 13.67 13.75 145,773 +0.08(+0.55%)
Sep 14, 2009 13.50 13.79 13.49 13.67 172,703 +0.19(+1.37%)
Sep 11, 2009 13.62 13.80 13.46 13.49 192,036 -0.15(-1.08%)
Sep 10, 2009 13.68 13.79 13.60 13.63 166,756 +0.01(+0.08%)
Sep 09, 2009 13.35 13.88 13.30 13.62 452,530 +0.30(+2.24%)
Sep 08, 2009 12.70 13.32 12.52 13.32 727,211 +1.05(+8.57%)
Sep 04, 2009 12.39 12.41 12.19 12.27 135,649 -0.17(-1.34%)
Sep 03, 2009 12.48 12.48 12.14 12.44 161,915 +0.03(+0.21%)
Sep 02, 2009 12.39 12.47 12.25 12.41 184,670 +0.01(+0.09%)
Sep 01, 2009 12.46 12.56 12.33 12.40 225,927 -0.09(-0.70%)
Aug 31, 2009 12.57 12.67 12.40 12.49 177,935 -0.15(-1.17%)
Aug 28, 2009 12.78 12.78 12.57 12.64 157,135 -0.13(-1.04%)
Aug 27, 2009 12.75 12.84 12.67 12.77 109,669 -0.03(-0.27%)
Aug 26, 2009 12.76 12.82 12.67 12.80 101,240 +0.05(+0.42%)
Aug 25, 2009 12.81 12.85 12.69 12.75 172,127 -0.02(-0.15%)
Aug 24, 2009 12.83 12.85 12.60 12.77 236,448 -0.07(-0.56%)
Aug 21, 2009 12.70 12.87 12.65 12.84 300,175 +0.18(+1.43%)
Aug 20, 2009 12.60 12.69 12.45 12.66 276,712 -0.00(-0.03%)
Aug 19, 2009 12.50 12.70 12.50 12.66 202,834 +0.06(+0.45%)
Aug 18, 2009 12.74 12.91 12.57 12.61 207,234 -0.14(-1.07%)
Aug 17, 2009 12.68 12.81 12.65 12.74 171,394 -0.11(-0.82%)
Aug 14, 2009 13.04 13.12 12.65 12.85 185,757 -0.19(-1.42%)
Aug 13, 2009 13.13 13.16 12.92 13.03 203,453 -0.09(-0.72%)
Aug 12, 2009 13.17 13.31 13.10 13.13 218,061 -0.10(-0.74%)
Aug 11, 2009 13.01 13.34 13.01 13.23 243,508 +0.22(+1.72%)
Aug 10, 2009 12.60 13.05 12.53 13.00 262,294 +0.37(+2.90%)
Aug 07, 2009 13.22 13.38 12.51 12.64 507,637 -0.46(-3.48%)
Aug 06, 2009 13.64 13.89 13.00 13.09 234,940 -0.43(-3.20%)
Aug 05, 2009 13.85 13.97 13.38 13.53 180,584 -0.36(-2.58%)
Aug 04, 2009 13.69 13.97 13.65 13.88 160,316 +0.10(+0.74%)
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.