American States Water Company (NY: AWR )

84.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 85.64 86.25 85.11 86.13 192,538 +1.03(+1.21%)
Mar 30, 2023 84.78 85.65 84.40 85.11 112,482 +0.62(+0.73%)
Mar 29, 2023 84.16 85.04 84.16 84.48 179,142 +0.62(+0.74%)
Mar 28, 2023 83.44 84.90 83.44 83.86 134,982 -0.09(-0.10%)
Mar 27, 2023 84.61 84.91 83.77 83.95 123,357 +0.00(+0.00%)
Mar 24, 2023 81.29 84.08 81.06 83.95 169,794 +2.74(+3.38%)
Mar 23, 2023 81.45 81.90 80.42 81.21 243,588 -0.14(-0.17%)
Mar 22, 2023 82.70 83.60 81.25 81.35 206,374 -1.28(-1.55%)
Mar 21, 2023 85.70 85.96 81.60 82.62 225,377 -2.61(-3.06%)
Mar 20, 2023 84.53 85.93 84.53 85.23 190,353 +1.18(+1.41%)
Mar 17, 2023 85.07 85.74 83.55 84.05 689,082 -1.43(-1.68%)
Mar 16, 2023 84.01 85.73 84.01 85.48 177,699 +0.79(+0.94%)
Mar 15, 2023 83.24 85.11 83.20 84.69 165,901 +0.65(+0.77%)
Mar 14, 2023 83.78 84.50 83.02 84.04 155,574 +1.66(+2.01%)
Mar 13, 2023 82.14 84.27 82.14 82.38 173,937 +0.27(+0.33%)
Mar 10, 2023 83.27 83.47 81.28 82.11 168,213 -1.01(-1.21%)
Mar 09, 2023 84.08 84.27 82.86 83.12 132,259 -0.66(-0.79%)
Mar 08, 2023 82.53 83.87 81.71 83.78 114,438 +0.93(+1.12%)
Mar 07, 2023 83.66 83.75 82.56 82.85 125,223 -0.28(-0.34%)
Mar 06, 2023 84.07 84.26 82.09 83.13 227,460 -1.37(-1.62%)
Mar 03, 2023 82.97 84.53 81.86 84.49 182,149 +2.38(+2.90%)
Mar 02, 2023 83.82 83.98 79.95 82.11 306,881 -2.10(-2.50%)
Mar 01, 2023 85.73 85.79 83.97 84.21 198,219 -2.32(-2.68%)
Feb 28, 2023 86.82 87.69 86.40 86.53 310,644 -0.65(-0.74%)
Feb 27, 2023 88.99 90.47 87.07 87.18 135,190 -1.31(-1.48%)
Feb 24, 2023 88.44 88.60 87.64 88.49 100,484 -0.60(-0.67%)
Feb 23, 2023 90.32 91.12 88.16 89.09 114,962 -1.19(-1.32%)
Feb 22, 2023 90.71 91.64 89.90 90.28 153,189 +0.00(+0.00%)
Feb 21, 2023 90.78 90.78 89.90 90.28 101,814 -1.07(-1.17%)
Feb 17, 2023 89.88 92.00 89.88 91.35 125,380 +1.99(+2.23%)
Feb 16, 2023 89.04 89.50 88.07 89.35 140,133 -0.57(-0.63%)
Feb 15, 2023 89.83 90.44 89.63 89.92 108,563 -0.39(-0.43%)
Feb 14, 2023 91.35 91.42 89.95 90.31 90,884 -1.24(-1.36%)
Feb 13, 2023 90.39 91.61 90.28 91.55 145,791 +1.28(+1.42%)
Feb 10, 2023 89.65 90.56 89.38 90.27 107,699 +0.98(+1.10%)
Feb 09, 2023 91.35 91.83 89.00 89.28 116,661 -1.81(-1.99%)
Feb 08, 2023 92.74 93.16 90.93 91.10 125,526 -2.27(-2.43%)
Feb 07, 2023 93.86 93.86 91.45 93.36 130,166 -1.09(-1.15%)
Feb 06, 2023 94.55 94.55 93.39 94.45 139,819 -0.01(-0.01%)
Feb 03, 2023 94.98 95.22 93.41 94.46 188,887 -0.82(-0.86%)
Feb 02, 2023 94.08 95.70 94.08 95.28 164,324 +1.72(+1.84%)
Feb 01, 2023 90.51 94.12 90.22 93.57 230,118 +2.71(+2.98%)
Jan 31, 2023 89.98 91.75 89.37 90.86 829,778 +1.33(+1.49%)
Jan 30, 2023 91.34 91.65 89.22 89.52 172,625 -2.32(-2.52%)
Jan 27, 2023 91.70 92.51 91.31 91.84 138,600 +0.19(+0.21%)
Jan 26, 2023 92.49 92.88 91.37 91.65 119,474 -1.07(-1.16%)
Jan 25, 2023 92.13 92.74 91.46 92.72 159,151 -0.13(-0.14%)
Jan 24, 2023 90.24 92.93 90.07 92.84 143,259 +2.29(+2.53%)
Jan 23, 2023 89.44 91.33 88.42 90.56 148,536 +0.79(+0.88%)
Jan 20, 2023 90.01 90.01 88.25 89.77 202,891 +0.15(+0.17%)
Jan 19, 2023 91.01 91.16 89.58 89.61 142,799 -1.31(-1.44%)
Jan 18, 2023 92.88 92.88 90.12 90.92 125,720 -1.73(-1.86%)
Jan 17, 2023 92.41 93.08 91.60 92.65 150,149 +0.53(+0.58%)
Jan 13, 2023 91.75 92.39 90.94 92.12 132,255 +0.21(+0.23%)
Jan 12, 2023 92.18 92.50 91.48 91.91 129,200 -0.04(-0.04%)
Jan 11, 2023 91.38 92.53 91.20 91.95 98,207 +0.41(+0.44%)
Jan 10, 2023 89.98 91.79 89.33 91.54 166,516 +1.56(+1.74%)
Jan 09, 2023 91.42 92.21 89.94 89.98 132,971 -1.34(-1.47%)
Jan 06, 2023 90.71 91.99 90.71 91.32 107,668 +1.67(+1.86%)
Jan 05, 2023 91.32 92.17 89.63 89.65 159,659 -3.21(-3.46%)
Jan 04, 2023 92.34 94.06 92.32 92.86 188,137 +1.07(+1.17%)
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.