American States Water Company (NY: AWR )

70.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.16 50.16 49.44 49.55 4,138,576 -0.38(-0.75%)
Jan 30, 2018 49.57 50.05 49.57 49.93 418,505 +0.05(+0.11%)
Jan 29, 2018 50.14 50.72 49.33 49.88 421,638 -0.57(-1.14%)
Jan 26, 2018 51.57 52.22 49.93 50.45 488,457 -1.15(-2.23%)
Jan 25, 2018 53.64 53.84 51.05 51.60 662,974 -1.75(-3.28%)
Jan 24, 2018 51.78 53.79 51.28 53.35 1,247,033 +1.76(+3.41%)
Jan 23, 2018 50.83 52.55 50.52 51.59 704,013 +1.12(+2.22%)
Jan 22, 2018 50.65 50.79 49.62 50.47 319,121 +0.04(+0.09%)
Jan 19, 2018 49.46 50.50 49.46 50.42 338,873 +0.98(+1.98%)
Jan 18, 2018 49.80 50.18 49.30 49.45 224,314 -0.39(-0.79%)
Jan 17, 2018 49.63 50.02 49.25 49.84 277,392 +0.54(+1.09%)
Jan 16, 2018 49.31 50.17 49.24 49.30 303,152 +0.02(+0.04%)
Jan 12, 2018 49.29 49.29 49.29 0 -0.31(-0.62%)
Jan 11, 2018 49.45 49.72 49.22 49.59 168,051 +0.11(+0.22%)
Jan 10, 2018 49.98 49.98 49.09 49.48 272,349 -0.59(-1.18%)
Jan 09, 2018 50.64 50.74 50.01 50.07 119,458 -0.62(-1.22%)
Jan 08, 2018 49.79 51.08 49.75 50.69 272,472 +0.87(+1.75%)
Jan 05, 2018 50.07 50.47 49.48 49.82 169,928 -0.32(-0.64%)
Jan 04, 2018 50.64 51.26 50.03 50.15 212,788 -0.42(-0.83%)
Jan 03, 2018 50.49 50.97 50.09 50.57 367,581 -0.04(-0.09%)
Jan 02, 2018 51.98 52.28 50.61 50.61 421,087 -1.36(-2.61%)
Dec 29, 2017 51.97 51.97 51.97 0 +0.12(+0.22%)
Dec 28, 2017 51.47 52.04 51.26 51.85 180,226 +0.44(+0.86%)
Dec 27, 2017 50.98 52.14 50.87 51.41 171,358 +0.61(+1.20%)
Dec 26, 2017 50.46 51.20 50.46 50.80 174,823 +0.46(+0.91%)
Dec 22, 2017 50.12 50.42 49.44 50.34 137,900 +0.43(+0.86%)
Dec 21, 2017 49.43 50.25 49.18 49.91 140,615 +0.45(+0.91%)
Dec 20, 2017 49.06 50.44 48.89 49.46 281,390 +0.50(+1.03%)
Dec 19, 2017 49.97 50.28 48.87 48.96 201,980 -0.95(-1.91%)
Dec 18, 2017 49.94 50.77 49.49 49.91 262,470 -0.95(-1.87%)
Dec 15, 2017 49.68 51.30 49.60 50.86 572,992 +1.53(+3.11%)
Dec 14, 2017 49.33 50.08 48.98 49.33 250,767 -0.10(-0.20%)
Dec 13, 2017 49.43 49.81 49.29 49.43 294,214 +0.05(+0.11%)
Dec 12, 2017 49.97 50.48 49.33 49.37 269,223 -0.60(-1.20%)
Dec 11, 2017 50.52 50.53 49.66 49.98 212,938 -0.52(-1.03%)
Dec 08, 2017 50.68 50.78 50.38 50.50 158,098 +0.00(+0.00%)
Dec 07, 2017 50.42 50.72 49.84 131,580 +0.00(+0.00%)
Dec 06, 2017 50.25 50.84 50.12 50.44 102,044 +0.20(+0.39%)
Dec 05, 2017 51.37 51.37 50.05 50.25 167,955 -1.15(-2.24%)
Dec 04, 2017 51.54 51.98 51.08 51.39 210,306 +0.13(+0.26%)
Dec 01, 2017 51.92 51.92 50.15 51.26 213,790 -0.51(-0.99%)
Nov 30, 2017 51.65 52.15 51.35 51.77 157,113 +0.29(+0.56%)
Nov 29, 2017 50.83 51.68 50.83 51.48 235,188 +0.63(+1.24%)
Nov 28, 2017 50.52 50.91 50.14 50.86 234,624 +0.68(+1.36%)
Nov 27, 2017 50.25 50.66 50.11 50.17 101,867 +0.05(+0.11%)
Nov 24, 2017 50.52 50.52 49.84 50.12 57,355 -0.30(-0.59%)
Nov 22, 2017 50.52 50.74 50.03 50.42 183,861 -0.12(-0.23%)
Nov 21, 2017 49.73 50.85 49.36 50.53 313,631 +1.03(+2.08%)
Nov 20, 2017 49.87 49.87 48.82 49.50 267,848 -0.19(-0.38%)
Nov 17, 2017 48.91 49.78 48.40 49.69 194,971 +0.48(+0.97%)
Nov 16, 2017 48.94 49.48 48.85 49.21 207,261 +0.30(+0.61%)
Nov 15, 2017 49.18 49.90 48.85 48.92 126,147 -0.28(-0.57%)
Nov 14, 2017 48.41 49.35 48.38 49.20 115,250 +0.86(+1.77%)
Nov 13, 2017 47.28 48.58 47.11 48.34 135,746 +1.05(+2.23%)
Nov 10, 2017 47.89 47.90 47.15 47.28 154,223 -0.65(-1.36%)
Nov 09, 2017 48.14 48.45 47.65 47.94 161,449 -0.25(-0.52%)
Nov 08, 2017 47.59 48.34 47.07 48.19 159,238 +0.46(+0.95%)
Nov 07, 2017 46.68 48.50 46.44 47.73 149,210 -0.49(-1.02%)
Nov 06, 2017 48.23 48.50 48.03 48.22 140,859 +0.17(+0.35%)
Nov 03, 2017 47.97 48.74 47.91 48.05 135,899 -0.28(-0.57%)
Nov 02, 2017 47.89 48.67 47.73 48.33 122,559 +0.44(+0.91%)
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.