American States Water Company (NY: AWR )

84.55 +0.84 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.46 32.58 32.06 32.32 217,681 -0.24(-0.75%)
May 28, 2015 32.60 32.68 31.83 32.56 284,633 -0.05(-0.15%)
May 27, 2015 32.05 32.70 31.76 32.61 268,456 +0.64(+2.00%)
May 26, 2015 32.36 32.36 31.73 31.98 202,353 -0.54(-1.66%)
May 22, 2015 33.06 32.51 32.51 32.51 209,149 -0.50(-1.53%)
May 21, 2015 33.14 33.28 32.46 33.02 215,199 +0.16(+0.49%)
May 20, 2015 32.57 32.90 32.39 32.86 192,259 +0.24(+0.72%)
May 19, 2015 32.53 32.64 32.14 32.62 221,697 +0.05(+0.15%)
May 18, 2015 32.12 32.59 32.05 32.57 171,344 +0.29(+0.91%)
May 15, 2015 32.75 32.75 32.11 32.28 178,872 -0.48(-1.46%)
May 14, 2015 31.93 32.77 31.82 32.76 219,288 +0.94(+2.96%)
May 13, 2015 32.12 32.24 31.58 31.82 148,167 -0.09(-0.28%)
May 12, 2015 32.05 32.05 31.42 31.91 186,395 -0.29(-0.91%)
May 11, 2015 31.82 32.36 31.71 32.20 281,715 +0.19(+0.60%)
May 08, 2015 32.56 32.56 31.69 32.01 137,652 -0.18(-0.55%)
May 07, 2015 32.43 32.62 32.06 32.18 121,129 -0.05(-0.16%)
May 06, 2015 31.70 32.48 31.40 32.23 278,031 +0.53(+1.66%)
May 05, 2015 32.65 32.90 31.38 31.71 279,921 -0.92(-2.82%)
May 04, 2015 32.32 33.05 32.22 32.63 176,468 +0.34(+1.06%)
May 01, 2015 32.19 32.61 31.99 32.28 185,331 +0.18(+0.55%)
Apr 30, 2015 32.94 33.16 32.01 32.11 257,138 -0.95(-2.88%)
Apr 29, 2015 33.27 33.43 32.98 33.06 133,811 -0.35(-1.05%)
Apr 28, 2015 33.08 33.67 33.06 33.41 113,002 +0.26(+0.78%)
Apr 27, 2015 33.58 33.78 32.98 33.15 119,017 -0.23(-0.70%)
Apr 24, 2015 33.19 33.79 33.04 33.39 154,628 +0.25(+0.76%)
Apr 23, 2015 32.98 33.21 32.88 33.14 108,892 +0.17(+0.51%)
Apr 22, 2015 33.03 33.18 32.58 32.97 117,847 -0.08(-0.23%)
Apr 21, 2015 33.34 33.45 32.86 33.04 140,640 -0.24(-0.73%)
Apr 20, 2015 32.82 33.67 32.82 33.29 148,795 +0.61(+1.87%)
Apr 17, 2015 33.05 33.20 32.56 32.68 168,299 -0.48(-1.44%)
Apr 16, 2015 33.00 33.20 32.76 33.15 127,366 +0.08(+0.25%)
Apr 15, 2015 33.45 33.65 33.03 33.07 193,358 -0.44(-1.32%)
Apr 14, 2015 33.09 33.56 32.99 33.51 126,580 +0.42(+1.26%)
Apr 13, 2015 33.55 33.69 32.76 33.09 128,958 -0.39(-1.17%)
Apr 10, 2015 33.04 33.50 32.93 33.49 151,916 +0.69(+2.12%)
Apr 09, 2015 32.98 33.17 32.62 32.79 157,871 -0.23(-0.68%)
Apr 08, 2015 33.29 33.33 32.87 33.02 178,877 -0.23(-0.70%)
Apr 07, 2015 33.96 34.00 33.23 33.25 167,708 -0.63(-1.85%)
Apr 06, 2015 33.72 34.04 33.55 33.88 169,225 +0.12(+0.35%)
Apr 02, 2015 33.44 33.76 33.76 33.76 107,134 +0.40(+1.20%)
Apr 01, 2015 33.22 33.40 32.93 33.36 117,883 +0.00(+0.00%)
Mar 31, 2015 33.23 33.69 32.89 33.36 161,417 +0.03(+0.10%)
Mar 30, 2015 33.09 33.46 33.01 33.33 122,132 +0.37(+1.12%)
Mar 27, 2015 32.92 33.24 32.80 32.96 137,179 +0.01(+0.03%)
Mar 26, 2015 32.83 33.55 32.83 32.95 177,286 -0.03(-0.10%)
Mar 25, 2015 34.01 34.17 32.98 32.98 224,275 -0.92(-2.71%)
Mar 24, 2015 34.38 34.84 33.77 33.90 204,727 -0.57(-1.65%)
Mar 23, 2015 34.51 34.61 34.15 34.47 207,645 -0.15(-0.43%)
Mar 20, 2015 34.52 34.90 34.23 34.62 478,600 +0.38(+1.10%)
Mar 19, 2015 34.15 34.52 33.92 34.25 125,376 +0.08(+0.22%)
Mar 18, 2015 33.91 34.33 33.47 34.17 215,615 +0.23(+0.67%)
Mar 17, 2015 33.70 34.06 33.65 33.95 200,538 +0.08(+0.25%)
Mar 16, 2015 33.75 34.46 33.75 33.86 225,545 +0.27(+0.80%)
Mar 13, 2015 33.52 33.72 32.92 33.60 193,849 +0.07(+0.20%)
Mar 12, 2015 33.08 33.63 33.08 33.53 168,346 +0.76(+2.32%)
Mar 11, 2015 32.18 32.87 32.18 32.77 195,065 +0.49(+1.53%)
Mar 10, 2015 32.52 32.75 32.19 32.27 203,381 -0.44(-1.35%)
Mar 09, 2015 31.97 33.01 31.97 32.72 241,329 +0.69(+2.14%)
Mar 06, 2015 32.62 32.79 31.79 32.03 286,456 -0.87(-2.64%)
Mar 05, 2015 32.73 33.13 32.58 32.90 173,819 +0.15(+0.46%)
Mar 04, 2015 32.62 32.98 32.47 32.75 146,444 +0.01(+0.03%)
Mar 03, 2015 32.99 33.09 32.47 32.74 180,656 -0.42(-1.26%)
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.