American States Water Company (NY: AWR )

72.24 +0.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.59 30.19 29.34 29.34 103,868 -0.30(-1.02%)
Nov 26, 2014 29.18 29.65 29.65 29.65 128,288 +0.56(+1.94%)
Nov 25, 2014 29.24 29.38 29.07 29.08 106,888 -0.15(-0.52%)
Nov 24, 2014 29.28 29.40 29.13 29.24 109,081 -0.05(-0.17%)
Nov 21, 2014 29.69 29.72 29.18 29.29 146,643 -0.02(-0.06%)
Nov 20, 2014 29.26 29.43 29.09 29.30 114,487 -0.01(-0.03%)
Nov 19, 2014 29.25 29.42 28.85 29.31 142,429 -0.06(-0.20%)
Nov 18, 2014 28.92 29.50 28.92 29.37 202,396 +0.44(+1.51%)
Nov 17, 2014 28.69 29.14 28.66 28.93 166,486 +0.13(+0.47%)
Nov 14, 2014 29.03 29.14 28.72 28.80 153,013 -0.18(-0.61%)
Nov 13, 2014 29.65 29.71 28.93 28.97 128,341 -0.62(-2.10%)
Nov 12, 2014 29.18 29.61 28.82 29.60 186,253 +0.32(+1.10%)
Nov 11, 2014 29.26 29.38 28.99 29.28 190,748 +0.08(+0.26%)
Nov 10, 2014 29.38 29.41 29.10 29.20 258,576 -0.13(-0.43%)
Nov 07, 2014 29.48 29.48 29.28 29.33 188,332 -0.07(-0.23%)
Nov 06, 2014 29.18 29.68 29.10 29.39 171,780 +0.22(+0.75%)
Nov 05, 2014 30.93 30.93 28.75 29.17 278,135 -0.97(-3.22%)
Nov 04, 2014 29.88 30.27 29.72 30.14 189,306 +0.23(+0.75%)
Nov 03, 2014 30.00 30.24 29.74 29.92 160,910 +0.01(+0.03%)
Oct 31, 2014 29.55 29.91 29.43 29.91 225,715 -0.08(-0.25%)
Oct 30, 2014 29.11 30.02 29.11 29.99 156,908 +0.87(+2.99%)
Oct 29, 2014 29.47 29.47 28.67 29.12 199,224 -0.26(-0.88%)
Oct 28, 2014 28.40 29.41 28.34 29.38 190,769 +0.92(+3.23%)
Oct 27, 2014 28.13 28.51 28.27 28.46 124,419 +0.18(+0.65%)
Oct 24, 2014 28.51 28.64 28.17 28.27 128,079 -0.14(-0.50%)
Oct 23, 2014 28.29 28.67 28.21 28.41 149,534 +0.41(+1.46%)
Oct 22, 2014 28.09 28.40 27.95 28.00 98,793 -0.07(-0.24%)
Oct 21, 2014 28.09 28.17 27.91 28.07 101,280 -0.02(-0.06%)
Oct 20, 2014 27.29 28.09 27.29 28.09 136,093 +0.76(+2.78%)
Oct 17, 2014 28.27 28.27 27.32 27.33 179,929 -0.69(-2.45%)
Oct 16, 2014 27.22 28.15 27.18 28.01 193,046 +0.50(+1.82%)
Oct 15, 2014 27.74 27.74 27.18 27.51 286,477 -0.29(-1.05%)
Oct 14, 2014 27.25 27.83 27.11 27.80 220,788 +0.79(+2.94%)
Oct 13, 2014 26.61 27.22 26.49 27.01 178,178 +0.43(+1.60%)
Oct 10, 2014 26.29 27.11 26.29 26.58 200,350 +0.15(+0.57%)
Oct 09, 2014 26.38 26.63 26.28 26.43 318,360 +0.03(+0.10%)
Oct 08, 2014 25.43 26.49 25.43 26.41 242,518 +0.89(+3.51%)
Oct 07, 2014 25.40 25.74 25.33 25.51 155,382 +0.04(+0.16%)
Oct 06, 2014 25.76 25.82 25.45 25.47 171,619 -0.30(-1.17%)
Oct 03, 2014 25.91 25.94 25.65 25.77 116,604 +0.10(+0.39%)
Oct 02, 2014 25.30 25.79 25.30 25.67 145,934 +0.34(+1.35%)
Oct 01, 2014 25.51 25.64 25.30 25.33 206,329 -0.10(-0.39%)
Sep 30, 2014 25.66 25.85 25.41 25.43 194,158 -0.28(-1.11%)
Sep 29, 2014 25.30 25.83 25.30 25.71 138,381 +0.21(+0.82%)
Sep 26, 2014 25.25 25.56 25.18 25.50 125,132 +0.27(+1.06%)
Sep 25, 2014 25.51 25.56 25.17 25.24 148,542 -0.29(-1.15%)
Sep 24, 2014 25.44 25.69 25.25 25.53 111,546 +0.16(+0.63%)
Sep 23, 2014 25.56 25.83 25.37 25.37 163,687 -0.27(-1.04%)
Sep 22, 2014 25.50 25.91 25.41 25.64 142,977 +0.00(+0.00%)
Sep 19, 2014 26.12 26.30 25.60 25.64 425,825 -0.52(-1.98%)
Sep 18, 2014 26.30 26.32 26.03 26.16 116,105 -0.08(-0.29%)
Sep 17, 2014 26.53 26.54 26.12 26.23 71,622 -0.23(-0.85%)
Sep 16, 2014 26.06 26.58 26.06 26.46 113,097 +0.27(+1.02%)
Sep 15, 2014 26.26 26.28 26.01 26.19 137,249 -0.09(-0.35%)
Sep 12, 2014 26.57 26.71 26.15 26.28 116,329 -0.34(-1.29%)
Sep 11, 2014 26.54 26.73 26.37 26.63 113,324 +0.05(+0.19%)
Sep 10, 2014 26.45 26.75 26.18 26.57 276,089 +0.08(+0.32%)
Sep 09, 2014 26.79 26.79 26.33 26.49 141,254 -0.28(-1.03%)
Sep 08, 2014 27.14 27.14 26.71 26.77 105,444 -0.36(-1.32%)
Sep 05, 2014 26.82 27.15 26.78 27.13 100,659 +0.28(+1.03%)
Sep 04, 2014 27.02 27.18 26.79 26.85 85,858 -0.17(-0.62%)
Sep 03, 2014 27.06 27.35 26.91 27.02 130,477 +0.05(+0.19%)
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.