American States Water Company (NY: AWR )

93.97 USD -1.58 (-1.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.56 45.56 45.56 0 -0.12(-0.26%)
Dec 29, 2016 45.22 45.78 45.22 45.68 94,561 +0.36(+0.79%)
Dec 28, 2016 46.15 46.15 45.19 45.32 101,759 -0.73(-1.59%)
Dec 27, 2016 45.51 46.10 45.44 46.05 65,814 +0.41(+0.90%)
Dec 23, 2016 45.64 45.64 45.64 0 +0.36(+0.80%)
Dec 22, 2016 45.10 45.49 45.04 45.28 64,697 +0.07(+0.15%)
Dec 21, 2016 45.40 45.76 45.21 45.21 116,105 -0.10(-0.22%)
Dec 20, 2016 45.64 45.96 45.13 45.31 106,602 -0.33(-0.72%)
Dec 19, 2016 45.04 45.75 44.84 45.64 124,282 +0.70(+1.56%)
Dec 16, 2016 45.01 45.66 44.71 44.94 508,565 -0.06(-0.13%)
Dec 15, 2016 44.49 45.55 44.29 45.00 186,148 +0.26(+0.58%)
Dec 14, 2016 45.82 46.24 44.63 44.74 127,700 -1.07(-2.34%)
Dec 13, 2016 45.96 46.33 45.56 45.81 157,828 +0.04(+0.09%)
Dec 12, 2016 45.37 46.28 45.03 45.77 209,505 +0.23(+0.51%)
Dec 09, 2016 46.00 46.39 45.04 45.54 163,928 -0.64(-1.39%)
Dec 08, 2016 45.26 46.21 44.09 46.18 178,839 +0.80(+1.76%)
Dec 07, 2016 44.63 45.49 44.63 45.38 138,270 +0.76(+1.70%)
Dec 06, 2016 44.17 44.76 43.90 44.62 163,525 +0.16(+0.36%)
Dec 05, 2016 43.63 44.49 43.26 44.46 152,103 +0.83(+1.90%)
Dec 02, 2016 43.14 44.05 43.08 43.63 166,417 +0.94(+2.20%)
Dec 01, 2016 42.39 43.08 42.22 42.69 154,051 +0.29(+0.68%)
Nov 30, 2016 43.90 43.90 42.39 42.40 153,500 -1.82(-4.12%)
Nov 29, 2016 44.13 44.67 44.01 44.22 74,946 +0.04(+0.09%)
Nov 28, 2016 43.81 44.32 43.74 44.18 145,147 +0.39(+0.89%)
Nov 25, 2016 42.48 43.82 42.48 43.79 54,675 +1.42(+3.35%)
Nov 23, 2016 42.37 42.37 42.37 0 -2.12(-4.77%)
Nov 22, 2016 43.08 44.49 42.80 44.49 231,301 +1.60(+3.73%)
Nov 21, 2016 42.80 43.08 42.49 42.89 122,990 +0.08(+0.19%)
Nov 18, 2016 42.40 43.07 42.06 42.81 200,784 +0.34(+0.80%)
Nov 17, 2016 42.26 42.81 42.26 42.47 121,544 +0.21(+0.50%)
Nov 16, 2016 41.10 42.37 40.47 42.26 255,273 +0.81(+1.95%)
Nov 15, 2016 41.41 41.72 41.09 41.45 107,431 +0.16(+0.39%)
Nov 14, 2016 41.09 41.60 40.75 41.29 184,188 +0.35(+0.85%)
Nov 11, 2016 39.54 41.30 39.50 40.94 239,440 +1.58(+4.01%)
Nov 10, 2016 39.63 39.89 38.21 39.36 188,212 -0.48(-1.20%)
Nov 09, 2016 39.40 39.98 38.61 39.84 155,703 +0.04(+0.10%)
Nov 08, 2016 39.78 40.12 39.52 39.80 153,306 +0.05(+0.13%)
Nov 07, 2016 38.98 39.91 38.67 39.75 174,176 +1.04(+2.69%)
Nov 04, 2016 39.78 40.01 38.63 38.71 136,573 -1.05(-2.64%)
Nov 03, 2016 39.37 40.69 38.62 39.76 184,002 +0.89(+2.29%)
Nov 02, 2016 39.52 39.52 38.59 38.87 206,968 -0.45(-1.14%)
Nov 01, 2016 40.00 40.04 39.09 39.32 215,354 -0.66(-1.65%)
Oct 31, 2016 38.74 40.15 38.62 39.98 176,749 +1.29(+3.33%)
Oct 28, 2016 38.65 38.87 38.36 38.69 132,965 -0.12(-0.31%)
Oct 27, 2016 38.42 38.96 38.27 38.81 144,739 +0.39(+1.02%)
Oct 26, 2016 38.39 38.63 38.30 38.42 101,509 -0.02(-0.05%)
Oct 25, 2016 38.19 38.50 38.08 38.44 77,584 +0.23(+0.60%)
Oct 24, 2016 37.99 38.37 37.99 38.21 71,025 +0.30(+0.79%)
Oct 21, 2016 37.52 38.18 37.47 37.91 132,550 +0.17(+0.45%)
Oct 20, 2016 37.68 38.05 37.49 37.74 87,056 +0.09(+0.24%)
Oct 19, 2016 38.25 38.25 37.60 37.65 162,224 -0.49(-1.28%)
Oct 18, 2016 38.37 38.67 37.79 38.14 150,468 +0.01(+0.03%)
Oct 17, 2016 38.24 38.54 37.79 38.13 254,004 -0.20(-0.52%)
Oct 14, 2016 38.69 38.99 38.28 38.33 88,031 -0.45(-1.16%)
Oct 13, 2016 38.73 39.36 38.72 38.78 126,320 -0.03(-0.08%)
Oct 12, 2016 38.66 39.09 38.65 38.81 88,449 +0.21(+0.54%)
Oct 11, 2016 38.64 38.89 38.17 38.60 137,669 -0.03(-0.08%)
Oct 10, 2016 37.79 38.84 37.79 38.63 105,378 +1.01(+2.68%)
Oct 07, 2016 38.13 38.26 37.59 37.62 126,593 -0.46(-1.21%)
Oct 06, 2016 38.20 38.29 37.81 38.08 120,459 -0.18(-0.47%)
Oct 05, 2016 38.85 38.95 38.24 38.26 123,602 -0.36(-0.93%)
Oct 04, 2016 39.64 39.64 38.49 38.62 151,261 -1.07(-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.