American States Water Company (NY: AWR )

78.59 -1.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.70 17.75 17.55 17.75 282,334 +0.09(+0.51%)
Aug 30, 2011 17.55 17.73 17.50 17.66 191,004 +0.02(+0.11%)
Aug 29, 2011 17.38 17.64 17.16 17.64 146,930 +0.37(+2.14%)
Aug 26, 2011 16.98 17.31 16.72 17.27 93,614 +0.22(+1.29%)
Aug 25, 2011 17.64 17.64 16.79 17.05 267,194 -0.51(-2.90%)
Aug 24, 2011 17.29 17.62 17.18 17.56 204,762 +0.28(+1.62%)
Aug 23, 2011 16.82 17.29 16.68 17.28 230,674 +0.50(+2.95%)
Aug 22, 2011 17.13 17.14 16.71 16.79 203,060 -0.02(-0.12%)
Aug 19, 2011 16.64 17.19 16.64 16.80 178,516 -0.12(-0.68%)
Aug 18, 2011 16.98 17.28 16.78 16.92 283,414 -0.41(-2.37%)
Aug 17, 2011 17.38 17.59 17.24 17.33 125,466 +0.01(+0.09%)
Aug 16, 2011 17.20 17.41 17.00 17.32 179,464 -0.01(-0.06%)
Aug 15, 2011 17.10 17.58 17.10 17.32 224,086 +0.31(+1.82%)
Aug 12, 2011 17.22 17.32 16.84 17.02 179,490 -0.12(-0.70%)
Aug 11, 2011 16.55 17.54 16.41 17.14 344,448 +0.67(+4.07%)
Aug 10, 2011 16.89 17.34 16.44 16.46 264,682 -0.84(-4.83%)
Aug 09, 2011 16.75 17.36 15.27 17.30 652,480 +1.67(+10.65%)
Aug 08, 2011 16.75 16.76 15.63 15.63 585,614 -1.06(-6.32%)
Aug 05, 2011 17.18 17.18 16.50 16.69 292,842 -0.34(-2.03%)
Aug 04, 2011 16.94 17.28 16.94 17.04 271,570 -0.09(-0.55%)
Aug 03, 2011 16.95 17.14 16.82 17.13 104,584 +0.23(+1.36%)
Aug 02, 2011 17.06 17.34 16.89 16.90 162,996 -0.19(-1.08%)
Aug 01, 2011 17.23 17.23 16.89 17.09 133,130 -0.01(-0.06%)
Jul 29, 2011 16.85 17.25 16.75 17.09 256,932 +0.15(+0.91%)
Jul 28, 2011 16.98 17.11 16.90 16.94 162,958 +0.00(+0.00%)
Jul 27, 2011 17.11 17.25 16.92 16.94 212,766 -0.23(-1.37%)
Jul 26, 2011 17.36 17.36 17.16 17.18 76,978 -0.15(-0.89%)
Jul 25, 2011 17.23 17.54 17.23 17.33 126,502 -0.05(-0.26%)
Jul 22, 2011 17.34 17.40 17.31 17.38 175,826 -0.25(-1.39%)
Jul 21, 2011 17.43 17.65 17.41 17.62 87,400 +0.25(+1.44%)
Jul 20, 2011 17.36 17.43 17.29 17.37 95,452 -0.02(-0.14%)
Jul 19, 2011 17.36 17.48 17.28 17.39 229,072 +0.09(+0.52%)
Jul 18, 2011 17.48 17.48 17.23 17.30 128,294 -0.23(-1.28%)
Jul 15, 2011 17.50 17.65 17.45 17.53 124,494 +0.03(+0.17%)
Jul 14, 2011 17.70 17.78 17.45 17.50 91,646 -0.20(-1.13%)
Jul 13, 2011 17.59 17.84 17.55 17.70 95,108 +0.18(+1.00%)
Jul 12, 2011 17.50 17.64 17.46 17.52 108,948 -0.03(-0.17%)
Jul 11, 2011 17.49 17.68 17.49 17.55 109,006 -0.14(-0.79%)
Jul 08, 2011 17.62 17.74 17.43 17.70 174,502 -0.07(-0.42%)
Jul 07, 2011 17.64 17.88 17.50 17.77 161,000 +0.20(+1.17%)
Jul 06, 2011 17.50 17.59 17.48 17.57 88,546 +0.05(+0.26%)
Jul 05, 2011 17.52 17.57 17.27 17.52 142,190 +0.01(+0.06%)
Jul 01, 2011 17.39 17.59 17.39 17.51 157,562 +0.18(+1.04%)
Jun 30, 2011 17.15 17.41 17.07 17.33 167,054 +0.16(+0.96%)
Jun 29, 2011 17.31 17.31 16.98 17.16 263,630 -0.07(-0.44%)
Jun 28, 2011 17.10 17.34 17.10 17.24 130,310 +0.22(+1.32%)
Jun 27, 2011 17.07 17.18 16.98 17.02 137,286 -0.02(-0.15%)
Jun 24, 2011 16.96 17.11 16.91 17.04 228,848 +0.12(+0.71%)
Jun 23, 2011 16.74 16.93 16.62 16.92 126,482 +0.08(+0.45%)
Jun 22, 2011 16.85 17.02 16.82 16.84 69,824 -0.11(-0.62%)
Jun 21, 2011 16.99 17.01 16.72 16.95 156,286 +0.09(+0.53%)
Jun 20, 2011 16.93 16.93 16.73 16.86 122,108 +0.10(+0.60%)
Jun 17, 2011 16.86 16.94 16.56 16.76 362,362 -0.03(-0.18%)
Jun 16, 2011 16.61 16.95 16.61 16.79 143,660 +0.16(+0.99%)
Jun 15, 2011 16.62 16.76 16.52 16.62 161,692 -0.14(-0.86%)
Jun 14, 2011 16.82 16.82 16.68 16.77 132,086 +0.09(+0.54%)
Jun 13, 2011 16.71 16.84 16.55 16.68 138,338 +0.05(+0.33%)
Jun 10, 2011 16.69 16.83 16.58 16.62 152,660 -0.09(-0.57%)
Jun 09, 2011 16.79 16.84 16.70 16.72 129,976 -0.05(-0.27%)
Jun 08, 2011 16.75 16.99 16.75 16.77 99,174 +0.01(+0.06%)
Jun 07, 2011 16.90 16.90 16.75 16.75 116,352 +0.00(+0.03%)
Jun 06, 2011 16.78 16.93 16.73 16.75 130,294 +0.00(+0.00%)
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.