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 (%)
Feb 28, 2020 74.84 74.84 69.55 71.30 524,962 -5.03(-6.59%)
Feb 27, 2020 80.72 81.13 76.27 76.33 303,351 -4.95(-6.09%)
Feb 26, 2020 81.64 83.11 81.19 81.28 265,991 -0.34(-0.41%)
Feb 25, 2020 83.78 84.67 81.54 81.61 249,471 -1.54(-1.85%)
Feb 24, 2020 82.74 83.78 82.54 83.15 159,990 -0.78(-0.93%)
Feb 21, 2020 84.24 84.41 83.65 83.93 163,601 -0.07(-0.08%)
Feb 20, 2020 84.97 85.09 82.99 84.00 207,417 -1.18(-1.39%)
Feb 19, 2020 87.09 87.37 85.00 85.18 171,412 -1.99(-2.29%)
Feb 18, 2020 87.69 89.06 87.10 87.17 342,981 -0.20(-0.22%)
Feb 14, 2020 86.30 87.83 86.09 87.37 338,051 +1.23(+1.43%)
Feb 13, 2020 84.76 86.54 84.44 86.14 297,043 +1.23(+1.45%)
Feb 12, 2020 84.43 85.11 83.34 84.90 241,181 +0.43(+0.51%)
Feb 11, 2020 84.81 85.33 84.26 84.48 262,005 -0.03(-0.03%)
Feb 10, 2020 83.87 84.59 83.63 84.51 158,117 +0.74(+0.89%)
Feb 07, 2020 83.71 84.22 83.50 83.76 159,298 +0.42(+0.50%)
Feb 06, 2020 82.91 83.43 82.69 83.35 346,447 +0.60(+0.73%)
Feb 05, 2020 82.34 82.84 81.97 82.74 212,503 +0.66(+0.80%)
Feb 04, 2020 83.01 83.34 82.08 82.08 135,108 -0.79(-0.95%)
Feb 03, 2020 82.33 83.37 81.94 82.87 294,719 +0.71(+0.86%)
Jan 31, 2020 83.97 84.62 81.83 82.17 447,285 -2.00(-2.38%)
Jan 30, 2020 83.61 84.37 83.59 84.17 150,663 +0.29(+0.34%)
Jan 29, 2020 83.48 84.08 82.83 83.88 275,198 +0.41(+0.49%)
Jan 28, 2020 83.31 83.83 82.85 83.48 155,128 +0.36(+0.44%)
Jan 27, 2020 83.43 84.19 82.82 83.11 206,476 -0.47(-0.57%)
Jan 24, 2020 83.30 84.06 83.05 83.59 158,974 +0.20(+0.24%)
Jan 23, 2020 82.85 83.38 82.60 83.38 243,969 +0.56(+0.67%)
Jan 22, 2020 82.59 83.33 82.43 82.83 178,334 +0.57(+0.69%)
Jan 21, 2020 80.87 82.32 80.79 82.26 370,558 +1.35(+1.66%)
Jan 17, 2020 80.67 81.16 80.26 80.92 262,119 +0.45(+0.55%)
Jan 16, 2020 79.47 80.65 79.19 80.47 226,670 +1.25(+1.58%)
Jan 15, 2020 78.43 79.57 78.43 79.22 233,908 +0.96(+1.23%)
Jan 14, 2020 78.79 79.05 77.91 78.25 267,559 -0.46(-0.59%)
Jan 13, 2020 78.03 79.38 78.01 78.72 370,027 +0.75(+0.96%)
Jan 10, 2020 77.85 78.28 77.64 77.96 385,527 +0.11(+0.14%)
Jan 09, 2020 77.70 78.12 77.34 77.85 330,563 +0.30(+0.38%)
Jan 08, 2020 78.19 78.53 77.44 77.56 341,330 -0.58(-0.74%)
Jan 07, 2020 78.77 78.77 77.60 78.13 363,514 -0.64(-0.81%)
Jan 06, 2020 80.22 80.58 78.59 78.77 418,388 -1.49(-1.86%)
Jan 03, 2020 79.39 80.75 79.36 80.27 294,992 +0.63(+0.79%)
Jan 02, 2020 80.35 80.55 78.86 79.63 240,770 -0.75(-0.93%)
Dec 31, 2019 80.89 81.60 80.36 80.39 219,546 -0.64(-0.79%)
Dec 30, 2019 80.51 81.11 80.30 81.03 255,701 +0.40(+0.49%)
Dec 27, 2019 80.29 80.73 80.07 80.63 140,652 +0.43(+0.53%)
Dec 26, 2019 79.89 80.45 79.70 80.20 98,170 +0.28(+0.35%)
Dec 24, 2019 79.47 80.07 79.26 79.92 87,301 +0.54(+0.68%)
Dec 23, 2019 81.46 81.46 78.95 79.38 167,628 -2.16(-2.65%)
Dec 20, 2019 80.78 81.89 80.77 81.55 761,462 +0.76(+0.94%)
Dec 19, 2019 80.92 81.40 80.49 80.79 289,974 +0.02(+0.02%)
Dec 18, 2019 80.15 81.04 79.63 80.77 332,999 +0.71(+0.89%)
Dec 17, 2019 80.35 80.86 79.97 80.05 207,517 -0.14(-0.17%)
Dec 16, 2019 79.20 80.23 78.78 80.19 314,956 +1.09(+1.37%)
Dec 13, 2019 80.00 80.29 79.00 79.11 228,708 -0.94(-1.17%)
Dec 12, 2019 80.61 81.22 79.90 80.04 185,820 -0.57(-0.70%)
Dec 11, 2019 80.15 80.84 79.81 80.61 195,368 +0.64(+0.80%)
Dec 10, 2019 80.09 80.42 79.64 79.97 246,514 +0.04(+0.05%)
Dec 09, 2019 80.39 80.46 79.82 79.93 197,691 -0.40(-0.50%)
Dec 06, 2019 79.92 80.84 79.92 80.33 215,666 +0.38(+0.48%)
Dec 05, 2019 78.97 80.02 78.86 79.95 236,676 +0.70(+0.88%)
Dec 04, 2019 78.83 79.71 78.68 79.25 241,464 +0.43(+0.54%)
Dec 03, 2019 78.83 79.23 78.36 78.83 161,131 +0.32(+0.41%)
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.