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 (%)
Jun 30, 2015 32.09 32.09 31.63 31.80 232,340 -0.03(-0.11%)
Jun 29, 2015 32.29 32.74 31.79 31.83 324,081 -0.58(-1.78%)
Jun 26, 2015 32.11 32.52 31.85 32.41 475,091 +0.37(+1.14%)
Jun 25, 2015 32.14 32.14 31.79 32.05 180,318 -0.01(-0.03%)
Jun 24, 2015 32.05 32.14 31.86 32.05 187,802 -0.03(-0.11%)
Jun 23, 2015 31.95 32.11 31.64 32.09 231,682 +0.07(+0.21%)
Jun 22, 2015 31.81 32.22 31.54 32.02 216,977 +0.48(+1.51%)
Jun 19, 2015 31.73 31.93 31.38 31.54 785,370 -0.14(-0.43%)
Jun 18, 2015 31.08 31.78 31.02 31.68 307,867 +0.63(+2.03%)
Jun 17, 2015 30.90 31.48 30.73 31.05 261,455 +0.22(+0.72%)
Jun 16, 2015 30.90 31.06 30.51 30.83 299,096 -0.05(-0.17%)
Jun 15, 2015 31.40 31.54 30.56 30.88 468,342 -0.93(-2.91%)
Jun 12, 2015 31.92 32.16 31.75 31.81 154,256 -0.18(-0.56%)
Jun 11, 2015 32.22 32.36 31.81 31.99 224,102 -0.15(-0.48%)
Jun 10, 2015 32.03 32.45 31.92 32.14 228,325 +0.30(+0.93%)
Jun 09, 2015 31.71 32.05 31.69 31.84 181,112 +0.10(+0.32%)
Jun 08, 2015 31.44 31.89 31.30 31.74 221,458 +0.25(+0.78%)
Jun 05, 2015 31.69 31.75 30.82 31.49 299,971 -0.42(-1.31%)
Jun 04, 2015 31.96 32.23 31.85 31.91 147,308 -0.29(-0.90%)
Jun 03, 2015 32.79 32.88 32.19 32.20 226,463 -0.62(-1.89%)
Jun 02, 2015 32.67 32.90 32.41 32.82 226,421 -0.02(-0.05%)
Jun 01, 2015 32.92 32.99 32.44 32.84 173,781 +0.15(+0.47%)
May 29, 2015 32.83 32.95 32.42 32.68 215,266 -0.25(-0.75%)
May 28, 2015 32.96 33.05 32.19 32.93 281,476 -0.05(-0.15%)
May 27, 2015 32.41 33.07 32.11 32.98 265,478 +0.65(+2.00%)
May 26, 2015 32.73 32.73 32.09 32.33 200,108 -0.54(-1.66%)
May 22, 2015 33.43 32.88 32.88 32.88 206,829 -0.51(-1.53%)
May 21, 2015 33.51 33.65 32.83 33.39 212,812 +0.16(+0.49%)
May 20, 2015 32.94 33.27 32.75 33.23 190,126 +0.24(+0.72%)
May 19, 2015 32.90 33.01 32.50 32.99 219,238 +0.05(+0.16%)
May 18, 2015 32.48 32.96 32.41 32.94 169,443 +0.30(+0.91%)
May 15, 2015 33.12 33.12 32.47 32.64 176,888 -0.48(-1.46%)
May 14, 2015 32.29 33.14 32.17 33.13 216,856 +0.95(+2.96%)
May 13, 2015 32.48 32.61 31.93 32.17 146,523 -0.09(-0.28%)
May 12, 2015 32.41 32.41 31.77 32.26 184,328 -0.30(-0.91%)
May 11, 2015 32.18 32.72 32.07 32.56 278,590 +0.19(+0.60%)
May 08, 2015 32.92 32.92 32.04 32.37 136,125 -0.18(-0.55%)
May 07, 2015 32.80 32.98 32.42 32.54 119,785 -0.05(-0.16%)
May 06, 2015 32.05 32.85 31.75 32.59 274,947 +0.53(+1.66%)
May 05, 2015 33.02 33.27 31.73 32.06 276,816 -0.93(-2.82%)
May 04, 2015 32.68 33.42 32.59 32.99 174,511 +0.35(+1.06%)
May 01, 2015 32.55 32.97 32.35 32.64 183,275 +0.18(+0.55%)
Apr 30, 2015 33.31 33.53 32.37 32.47 254,285 -0.96(-2.88%)
Apr 29, 2015 33.64 33.80 33.35 33.43 132,326 -0.36(-1.05%)
Apr 28, 2015 33.45 34.05 33.43 33.79 111,748 +0.26(+0.78%)
Apr 27, 2015 33.96 34.16 33.35 33.52 117,697 -0.24(-0.70%)
Apr 24, 2015 33.56 34.17 33.41 33.76 152,913 +0.25(+0.76%)
Apr 23, 2015 33.35 33.59 33.25 33.51 107,684 +0.17(+0.51%)
Apr 22, 2015 33.41 33.55 32.94 33.34 116,539 -0.08(-0.23%)
Apr 21, 2015 33.72 33.83 33.23 33.41 139,080 -0.25(-0.73%)
Apr 20, 2015 33.19 34.05 33.19 33.66 147,145 +0.62(+1.87%)
Apr 17, 2015 33.42 33.57 32.92 33.04 166,433 -0.48(-1.44%)
Apr 16, 2015 33.37 33.57 33.13 33.52 125,953 +0.08(+0.25%)
Apr 15, 2015 33.83 34.03 33.40 33.44 191,213 -0.45(-1.32%)
Apr 14, 2015 33.46 33.94 33.36 33.89 125,176 +0.42(+1.26%)
Apr 13, 2015 33.93 34.07 33.13 33.46 127,528 -0.40(-1.17%)
Apr 10, 2015 33.41 33.88 33.30 33.86 150,231 +0.70(+2.12%)
Apr 09, 2015 33.35 33.54 32.98 33.16 156,119 -0.23(-0.68%)
Apr 08, 2015 33.67 33.70 33.24 33.39 176,892 -0.24(-0.70%)
Apr 07, 2015 34.34 34.38 33.60 33.63 165,847 -0.63(-1.85%)
Apr 06, 2015 34.10 34.42 33.92 34.26 167,348 +0.12(+0.35%)
Apr 02, 2015 33.81 34.14 34.14 34.14 105,946 +0.41(+1.20%)
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.