American States Water Company (NY: AWR )

71.64 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 71.09 71.92 70.22 71.64 192,323 +0.23(+0.32%)
Feb 29, 2024 71.85 72.78 71.33 71.41 267,993 +0.49(+0.69%)
Feb 28, 2024 70.52 71.70 70.34 70.92 291,638 -0.70(-0.98%)
Feb 27, 2024 72.08 72.45 71.28 71.62 202,367 -0.42(-0.58%)
Feb 26, 2024 72.03 72.23 71.29 72.04 248,307 -0.14(-0.19%)
Feb 23, 2024 73.71 73.71 72.16 72.18 470,516 -1.64(-2.22%)
Feb 22, 2024 75.31 75.35 73.00 73.82 400,442 -2.33(-3.06%)
Feb 21, 2024 76.59 76.79 75.86 76.15 145,771 -0.12(-0.16%)
Feb 20, 2024 75.99 77.22 75.83 76.27 294,544 -0.10(-0.13%)
Feb 16, 2024 76.58 76.83 75.55 76.37 151,899 -0.40(-0.52%)
Feb 15, 2024 75.09 76.80 75.09 76.77 223,362 +2.23(+2.99%)
Feb 14, 2024 74.55 74.63 73.49 74.54 216,200 +0.52(+0.70%)
Feb 13, 2024 75.20 76.22 73.46 74.03 213,468 -2.51(-3.27%)
Feb 12, 2024 75.43 76.69 75.29 76.53 140,566 +1.44(+1.92%)
Feb 09, 2024 74.52 75.47 74.45 75.09 288,158 +0.40(+0.53%)
Feb 08, 2024 74.20 74.85 73.62 74.69 242,785 +0.31(+0.41%)
Feb 07, 2024 74.89 75.09 74.21 74.38 183,161 -0.38(-0.51%)
Feb 06, 2024 73.52 75.01 73.42 74.76 187,940 +1.06(+1.44%)
Feb 05, 2024 74.15 74.46 73.55 73.70 316,298 -1.28(-1.71%)
Feb 02, 2024 74.61 75.56 74.09 74.98 177,877 -0.55(-0.72%)
Feb 01, 2024 74.33 75.59 74.17 75.53 137,598 +1.34(+1.81%)
Jan 31, 2024 75.26 76.02 74.01 74.18 209,404 -0.56(-0.75%)
Jan 30, 2024 75.19 75.32 74.42 74.74 119,770 -0.72(-0.95%)
Jan 29, 2024 74.70 75.71 73.87 75.46 153,783 +0.74(+0.98%)
Jan 26, 2024 76.00 76.00 74.71 74.72 169,137 -0.74(-0.98%)
Jan 25, 2024 75.65 76.19 74.80 75.46 174,446 +0.62(+0.82%)
Jan 24, 2024 77.70 77.89 74.84 74.84 240,539 -2.43(-3.14%)
Jan 23, 2024 77.97 78.01 76.54 77.27 222,987 -0.06(-0.08%)
Jan 22, 2024 76.27 77.82 76.22 77.33 191,428 +1.05(+1.38%)
Jan 19, 2024 77.03 77.41 75.69 76.27 302,015 -0.42(-0.54%)
Jan 18, 2024 76.32 76.74 75.70 76.69 190,583 +0.09(+0.12%)
Jan 17, 2024 77.40 77.99 76.06 76.60 144,589 -1.53(-1.96%)
Jan 16, 2024 78.20 79.81 77.84 78.13 389,168 -0.04(-0.05%)
Jan 12, 2024 77.34 78.39 77.26 78.17 207,025 +1.22(+1.59%)
Jan 11, 2024 77.93 77.93 75.97 76.95 241,135 -1.48(-1.89%)
Jan 10, 2024 77.44 78.55 77.44 78.43 146,942 +0.90(+1.17%)
Jan 09, 2024 76.58 77.88 76.41 77.53 191,121 -0.17(-0.22%)
Jan 08, 2024 76.88 77.69 76.64 77.69 134,984 +0.59(+0.76%)
Jan 05, 2024 77.82 78.26 76.84 77.11 191,046 -0.73(-0.93%)
Jan 04, 2024 79.59 79.59 77.82 77.83 239,978 -1.24(-1.57%)
Jan 03, 2024 80.16 80.19 78.67 79.08 187,197 -0.93(-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.