American States Water Company (NY: AWR )

84.29 +0.58 (+0.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.36 13.50 13.10 13.46 257,375 +0.13(+1.01%)
Jul 30, 2008 13.43 13.43 12.94 13.33 235,902 +0.07(+0.53%)
Jul 29, 2008 13.26 13.41 13.16 13.26 266,549 +0.08(+0.59%)
Jul 28, 2008 13.24 13.24 13.01 13.18 320,246 -0.03(-0.23%)
Jul 25, 2008 13.08 13.36 13.05 13.21 262,643 +0.23(+1.75%)
Jul 24, 2008 13.03 13.13 12.88 12.98 309,151 +0.02(+0.14%)
Jul 23, 2008 12.98 13.02 12.76 12.96 293,470 -0.16(-1.25%)
Jul 22, 2008 12.69 13.13 12.69 13.13 319,168 +0.37(+2.92%)
Jul 21, 2008 12.49 12.76 12.42 12.76 196,051 +0.27(+2.15%)
Jul 18, 2008 12.66 12.82 12.43 12.49 271,807 -0.16(-1.27%)
Jul 17, 2008 12.64 12.65 12.31 12.65 276,813 +0.02(+0.15%)
Jul 16, 2008 12.67 12.72 12.51 12.63 176,888 +0.03(+0.24%)
Jul 15, 2008 12.60 12.77 12.53 12.60 205,990 -0.09(-0.68%)
Jul 14, 2008 12.90 12.95 12.51 12.69 138,491 -0.16(-1.22%)
Jul 11, 2008 12.69 12.86 12.60 12.84 237,700 +0.06(+0.50%)
Jul 10, 2008 12.60 12.90 12.59 12.78 199,976 +0.13(+1.00%)
Jul 09, 2008 12.80 12.89 12.60 12.65 312,622 -0.19(-1.48%)
Jul 08, 2008 12.55 12.84 12.47 12.84 235,403 +0.36(+2.90%)
Jul 07, 2008 12.58 12.71 12.40 12.48 224,136 -0.09(-0.71%)
Jul 04, 2008 12.70 12.82 12.51 12.57 180,129 +0.00(+0.00%)
Jul 03, 2008 12.70 12.82 12.51 12.57 180,129 -0.13(-1.03%)
Jul 02, 2008 12.95 13.05 12.70 12.70 324,241 -0.36(-2.74%)
Jul 01, 2008 12.86 13.16 12.86 13.06 250,196 +0.03(+0.26%)
Jun 30, 2008 13.09 13.30 13.02 13.02 367,539 -0.00(-0.03%)
Jun 27, 2008 12.87 13.11 12.68 13.03 1,395,881 +0.21(+1.63%)
Jun 26, 2008 12.71 13.10 12.71 12.82 239,358 +0.00(+0.00%)
Jun 25, 2008 12.99 13.02 12.71 12.82 303,377 -0.17(-1.32%)
Jun 24, 2008 13.39 13.45 12.99 12.99 151,046 -0.45(-3.38%)
Jun 23, 2008 13.58 13.64 13.40 13.45 184,998 -0.03(-0.25%)
Jun 20, 2008 13.48 13.61 13.30 13.48 356,924 -0.04(-0.30%)
Jun 19, 2008 13.38 13.61 13.38 13.52 155,440 +0.07(+0.53%)
Jun 18, 2008 13.36 13.54 13.22 13.45 161,415 +0.05(+0.36%)
Jun 17, 2008 13.54 13.54 13.40 13.40 164,272 -0.06(-0.47%)
Jun 16, 2008 13.38 13.49 13.29 13.46 254,531 -0.02(-0.17%)
Jun 13, 2008 13.25 13.49 13.14 13.49 475,934 +0.38(+2.93%)
Jun 12, 2008 13.05 13.39 13.05 13.10 247,180 +0.25(+1.91%)
Jun 11, 2008 13.00 13.10 12.86 12.86 322,081 -0.16(-1.23%)
Jun 10, 2008 12.86 13.05 12.69 13.02 209,920 +0.16(+1.22%)
Jun 09, 2008 12.85 13.05 12.79 12.86 174,694 +0.02(+0.17%)
Jun 06, 2008 13.12 13.12 12.79 12.84 211,060 -0.37(-2.79%)
Jun 05, 2008 12.68 13.21 12.68 13.21 247,306 +0.50(+3.90%)
Jun 04, 2008 12.42 12.82 12.41 12.71 195,614 +0.28(+2.25%)
Jun 03, 2008 12.58 12.59 12.33 12.43 255,620 -0.03(-0.24%)
Jun 02, 2008 12.58 12.62 12.39 12.46 220,799 -0.12(-0.95%)
May 30, 2008 12.62 12.63 12.49 12.58 245,555 +0.03(+0.27%)
May 29, 2008 12.49 12.60 12.49 12.55 231,229 +0.01(+0.06%)
May 28, 2008 12.72 12.79 12.50 12.54 160,755 -0.05(-0.41%)
May 27, 2008 12.72 12.76 12.51 12.59 208,123 -0.11(-0.85%)
May 26, 2008 12.64 12.70 12.47 12.70 0 +0.00(+0.00%)
May 23, 2008 12.64 12.70 12.47 12.70 236,195 -0.06(-0.47%)
May 22, 2008 12.76 12.81 12.68 12.76 178,474 +0.08(+0.62%)
May 21, 2008 12.73 12.87 12.55 12.68 204,075 +0.01(+0.09%)
May 20, 2008 12.74 12.91 12.54 12.67 166,426 -0.09(-0.70%)
May 19, 2008 12.80 12.90 12.67 12.76 167,722 +0.00(+0.00%)
May 16, 2008 12.93 12.98 12.71 12.76 197,081 -0.17(-1.30%)
May 15, 2008 12.96 13.09 12.82 12.93 136,487 -0.10(-0.74%)
May 14, 2008 13.17 13.31 13.00 13.02 217,139 -0.08(-0.60%)
May 13, 2008 13.27 13.27 13.00 13.10 235,183 -0.12(-0.87%)
May 12, 2008 12.74 13.22 12.66 13.22 291,780 +0.55(+4.33%)
May 09, 2008 12.43 12.67 12.36 12.67 121,233 +0.08(+0.62%)
May 08, 2008 12.63 12.79 12.39 12.59 200,303 -0.19(-1.49%)
May 07, 2008 12.86 13.01 12.64 12.78 258,386 -0.21(-1.61%)
May 06, 2008 12.98 13.07 12.79 12.99 162,748 -0.14(-1.05%)
May 05, 2008 13.02 13.17 12.93 13.13 204,252 +0.02(+0.14%)
May 02, 2008 13.38 13.45 13.09 13.11 305,279 -0.06(-0.48%)
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.