American States Water Company (NY: AWR )

72.24 +0.17 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.04 14.11 13.85 13.87 541,820 -0.18(-1.29%)
Sep 28, 2006 13.97 14.13 13.94 14.05 456,894 +0.07(+0.52%)
Sep 27, 2006 13.64 14.05 13.60 13.98 545,957 +0.26(+1.93%)
Sep 26, 2006 13.77 13.81 13.65 13.72 672,244 -0.11(-0.79%)
Sep 25, 2006 13.68 13.94 13.45 13.82 895,314 +0.27(+1.98%)
Sep 22, 2006 13.80 13.82 13.45 13.56 392,647 -0.30(-2.17%)
Sep 21, 2006 13.91 14.10 13.73 13.86 438,420 +0.03(+0.24%)
Sep 20, 2006 13.47 13.90 13.42 13.82 406,710 +0.44(+3.31%)
Sep 19, 2006 13.43 13.47 13.10 13.38 415,533 -0.10(-0.73%)
Sep 18, 2006 13.54 13.66 13.38 13.48 353,493 -0.19(-1.41%)
Sep 15, 2006 13.51 13.78 13.48 13.67 510,662 +0.25(+1.84%)
Sep 14, 2006 13.38 13.48 13.32 13.43 183,364 -0.03(-0.22%)
Sep 13, 2006 13.35 13.50 13.26 13.45 264,982 +0.07(+0.49%)
Sep 12, 2006 13.12 13.39 13.11 13.39 272,702 +0.24(+1.82%)
Sep 11, 2006 13.20 13.31 13.08 13.15 413,603 -0.20(-1.52%)
Sep 08, 2006 13.46 13.46 13.28 13.35 373,346 -0.14(-1.07%)
Sep 07, 2006 13.53 13.77 13.45 13.50 308,548 -0.12(-0.91%)
Sep 06, 2006 13.98 14.00 13.58 13.62 196,323 -0.43(-3.05%)
Sep 05, 2006 14.05 14.12 13.87 14.05 209,007 +0.04(+0.26%)
Sep 01, 2006 14.07 14.13 13.85 14.01 193,290 +0.08(+0.55%)
Aug 31, 2006 13.85 14.10 13.78 13.94 258,088 +0.15(+1.11%)
Aug 30, 2006 13.76 13.96 13.71 13.78 232,169 -0.03(-0.21%)
Aug 29, 2006 13.49 13.89 13.42 13.81 419,945 +0.41(+3.03%)
Aug 28, 2006 13.27 13.47 13.21 13.41 146,967 +0.15(+1.12%)
Aug 25, 2006 13.20 13.31 13.18 13.26 141,452 +0.06(+0.47%)
Aug 24, 2006 13.27 13.28 12.95 13.20 382,997 -0.12(-0.87%)
Aug 23, 2006 13.51 13.60 13.19 13.31 217,004 -0.17(-1.26%)
Aug 22, 2006 13.40 13.48 13.30 13.48 140,901 +0.05(+0.38%)
Aug 21, 2006 13.48 13.60 13.31 13.43 150,551 -0.10(-0.75%)
Aug 18, 2006 13.89 13.96 13.45 13.53 252,574 -0.32(-2.30%)
Aug 17, 2006 13.60 14.02 13.45 13.85 327,022 +0.25(+1.87%)
Aug 16, 2006 13.47 13.63 13.43 13.60 134,007 +0.20(+1.52%)
Aug 15, 2006 13.40 13.45 13.27 13.40 274,081 +0.09(+0.65%)
Aug 14, 2006 13.15 13.51 13.15 13.31 193,015 +0.09(+0.69%)
Aug 11, 2006 13.39 13.39 13.14 13.22 367,280 -0.13(-0.98%)
Aug 10, 2006 13.20 13.55 13.02 13.35 309,927 +0.05(+0.35%)
Aug 09, 2006 13.60 13.64 13.29 13.30 151,654 -0.22(-1.61%)
Aug 08, 2006 13.82 13.95 13.52 13.52 199,357 -0.23(-1.69%)
Aug 07, 2006 13.88 13.90 13.65 13.75 98,713 -0.22(-1.58%)
Aug 04, 2006 14.05 14.21 13.76 13.97 252,849 +0.07(+0.47%)
Aug 03, 2006 13.89 14.08 13.78 13.91 371,967 -0.07(-0.49%)
Aug 02, 2006 13.71 14.07 13.65 13.98 338,879 +0.31(+2.28%)
Aug 01, 2006 13.67 13.76 13.49 13.67 230,239 -0.06(-0.45%)
Jul 31, 2006 13.64 13.80 13.52 13.73 216,452 -0.14(-0.99%)
Jul 28, 2006 13.60 13.99 13.58 13.86 161,581 +0.26(+1.95%)
Jul 27, 2006 13.78 13.91 13.55 13.60 230,515 -0.18(-1.29%)
Jul 26, 2006 14.00 14.00 13.74 13.78 288,419 -0.22(-1.55%)
Jul 25, 2006 13.87 14.11 13.81 14.00 143,106 +0.14(+1.02%)
Jul 24, 2006 13.47 14.00 13.43 13.85 234,926 +0.44(+3.24%)
Jul 21, 2006 13.64 13.66 13.29 13.42 227,206 -0.31(-2.25%)
Jul 20, 2006 13.67 13.80 13.60 13.73 339,706 +0.04(+0.32%)
Jul 19, 2006 13.10 13.74 13.10 13.68 363,419 +0.54(+4.08%)
Jul 18, 2006 12.87 13.18 12.87 13.15 345,221 +0.31(+2.40%)
Jul 17, 2006 12.90 12.92 12.66 12.84 440,901 -0.13(-1.01%)
Jul 14, 2006 13.07 13.11 12.91 12.97 319,026 -0.07(-0.53%)
Jul 13, 2006 13.18 13.33 12.95 13.04 549,817 -0.20(-1.53%)
Jul 12, 2006 13.52 13.57 13.20 13.24 418,842 -0.32(-2.35%)
Jul 11, 2006 13.33 13.57 13.33 13.56 211,213 +0.20(+1.49%)
Jul 10, 2006 13.18 13.39 13.12 13.36 279,596 +0.21(+1.63%)
Jul 07, 2006 13.13 13.34 13.11 13.15 211,489 -0.03(-0.19%)
Jul 06, 2006 12.98 13.24 12.98 13.17 406,710 +0.21(+1.62%)
Jul 05, 2006 12.94 13.29 12.78 12.96 363,971 -0.01(-0.08%)
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.