American States Water Company (NY: AWR )

75.84 USD +0.38 (+0.50%)
Streaming Delayed Price Updated: 10:59 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 74.43 76.32 74.43 75.46 148,800 +0.72(+0.96%)
Nov 19, 2020 74.01 74.95 73.35 74.74 119,248 -0.13(-0.17%)
Nov 18, 2020 77.98 78.23 74.86 74.87 211,129 -2.91(-3.74%)
Nov 17, 2020 78.50 78.74 77.27 77.78 203,248 -1.35(-1.71%)
Nov 16, 2020 78.55 79.25 77.30 79.13 285,919 +1.93(+2.50%)
Nov 13, 2020 77.16 77.56 75.96 77.20 120,700 +0.32(+0.42%)
Nov 12, 2020 78.50 78.50 76.01 76.88 138,858 -2.22(-2.81%)
Nov 11, 2020 79.77 79.77 77.84 79.10 153,664 -0.57(-0.72%)
Nov 10, 2020 76.15 80.15 75.55 79.67 236,009 +4.36(+5.79%)
Nov 09, 2020 74.52 78.17 74.52 75.31 337,190 +2.35(+3.22%)
Nov 06, 2020 73.28 73.89 72.39 72.96 147,500 +0.08(+0.11%)
Nov 05, 2020 72.89 74.60 72.40 72.88 186,384 +0.43(+0.59%)
Nov 04, 2020 74.10 75.71 71.84 72.45 255,496 -2.83(-3.76%)
Nov 03, 2020 76.73 76.73 74.33 75.28 214,222 -0.87(-1.14%)
Nov 02, 2020 74.85 76.29 74.79 76.15 320,973 +1.46(+1.95%)
Oct 30, 2020 75.80 76.36 74.39 74.69 528,700 -1.15(-1.52%)
Oct 29, 2020 75.80 76.57 74.40 75.84 135,945 +0.04(+0.05%)
Oct 28, 2020 76.83 77.57 75.62 75.80 233,216 -2.29(-2.93%)
Oct 27, 2020 77.40 78.99 77.40 78.09 211,486 +0.29(+0.37%)
Oct 26, 2020 78.84 78.84 77.47 77.80 191,998 -1.43(-1.80%)
Oct 23, 2020 77.81 79.50 77.81 79.23 139,300 +1.46(+1.88%)
Oct 22, 2020 77.46 78.10 77.09 77.77 162,250 +0.63(+0.82%)
Oct 21, 2020 76.19 77.64 76.19 77.14 190,984 +0.62(+0.81%)
Oct 20, 2020 77.02 77.26 76.07 76.52 133,388 -0.16(-0.21%)
Oct 19, 2020 77.38 78.55 76.59 76.68 113,837 -0.94(-1.21%)
Oct 16, 2020 77.45 78.38 76.93 77.62 229,100 +0.31(+0.40%)
Oct 15, 2020 76.79 77.84 76.63 77.31 141,382 -0.06(-0.08%)
Oct 14, 2020 78.19 78.81 76.92 77.37 106,043 -0.91(-1.16%)
Oct 13, 2020 78.26 78.76 77.50 78.28 138,782 -0.83(-1.05%)
Oct 12, 2020 76.58 79.35 76.58 79.11 179,809 +2.44(+3.18%)
Oct 09, 2020 76.92 77.25 76.00 76.67 131,700 +0.13(+0.17%)
Oct 08, 2020 76.42 77.24 76.05 76.54 103,300 +0.62(+0.82%)
Oct 07, 2020 76.86 77.07 74.86 75.92 202,255 -0.86(-1.12%)
Oct 06, 2020 77.10 77.59 76.13 76.78 234,679 +0.38(+0.50%)
Oct 05, 2020 76.88 76.99 75.89 76.40 134,061 -0.32(-0.42%)
Oct 02, 2020 75.36 77.07 75.30 76.72 162,800 +0.62(+0.81%)
Oct 01, 2020 74.93 76.20 74.63 76.10 167,140 +1.15(+1.53%)
Sep 30, 2020 74.96 75.70 74.27 74.95 206,308 +0.50(+0.67%)
Sep 29, 2020 74.46 74.89 73.75 74.45 111,438 +0.12(+0.16%)
Sep 28, 2020 74.01 74.95 73.91 74.33 232,021 +0.49(+0.66%)
Sep 25, 2020 72.42 73.98 72.12 73.84 117,900 +0.92(+1.26%)
Sep 24, 2020 72.19 73.56 72.00 72.92 177,091 +0.89(+1.24%)
Sep 23, 2020 73.29 73.81 72.01 72.03 303,803 -1.46(-1.99%)
Sep 22, 2020 74.26 75.33 72.53 73.49 218,470 -0.88(-1.18%)
Sep 21, 2020 71.90 74.47 70.93 74.37 337,721 +4.38(+6.26%)
Sep 18, 2020 71.74 71.74 69.25 69.99 687,900 -1.24(-1.74%)
Sep 17, 2020 71.92 72.08 70.97 71.23 222,341 -1.13(-1.56%)
Sep 16, 2020 72.50 73.13 72.23 72.36 268,389 -0.12(-0.17%)
Sep 15, 2020 74.17 74.22 72.10 72.48 194,165 -1.07(-1.45%)
Sep 14, 2020 73.97 74.32 73.46 73.55 147,634 +0.11(+0.15%)
Sep 11, 2020 74.29 74.40 73.21 73.44 138,300 -0.62(-0.84%)
Sep 10, 2020 75.83 75.83 74.06 74.06 192,184 -1.58(-2.09%)
Sep 09, 2020 75.94 76.85 74.97 75.64 152,351 +0.34(+0.45%)
Sep 08, 2020 76.95 76.95 74.97 75.30 193,998 -1.69(-2.20%)
Sep 04, 2020 78.18 78.28 75.79 76.99 205,400 -0.36(-0.47%)
Sep 03, 2020 77.32 78.35 76.71 77.35 191,014 +0.12(+0.16%)
Sep 02, 2020 75.19 77.74 75.14 77.23 166,564 +2.03(+2.70%)
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.