American States Water Company (NY: AWR )

78.81 -0.50 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.86 16.98 16.70 16.77 128,970 -0.07(-0.42%)
Feb 25, 2011 16.55 16.85 16.49 16.84 139,488 +0.32(+1.94%)
Feb 24, 2011 16.61 16.61 16.38 16.52 247,142 -0.09(-0.51%)
Feb 23, 2011 16.95 17.00 16.60 16.61 189,548 -0.40(-2.35%)
Feb 22, 2011 16.95 17.14 16.83 17.00 214,770 +0.00(+0.00%)
Feb 18, 2011 16.80 17.04 16.80 17.00 214,036 +0.27(+1.58%)
Feb 17, 2011 16.68 16.80 16.59 16.74 161,620 +0.10(+0.60%)
Feb 16, 2011 16.61 16.65 16.45 16.64 131,074 +0.11(+0.67%)
Feb 15, 2011 16.68 16.80 16.48 16.53 230,792 -0.20(-1.20%)
Feb 14, 2011 16.59 16.80 16.55 16.73 240,264 +0.12(+0.72%)
Feb 11, 2011 16.43 16.63 16.43 16.61 85,744 +0.11(+0.70%)
Feb 10, 2011 16.50 16.65 16.46 16.50 200,114 -0.11(-0.69%)
Feb 09, 2011 16.69 16.70 16.56 16.61 129,474 -0.09(-0.57%)
Feb 08, 2011 16.86 16.86 16.60 16.70 133,852 -0.14(-0.83%)
Feb 07, 2011 16.82 16.91 16.75 16.84 151,754 +0.04(+0.27%)
Feb 04, 2011 16.86 16.92 16.75 16.80 185,952 -0.07(-0.44%)
Feb 03, 2011 17.00 17.00 16.70 16.88 194,554 -0.16(-0.97%)
Feb 02, 2011 17.02 17.22 16.96 17.04 119,508 -0.07(-0.44%)
Feb 01, 2011 17.05 17.14 16.93 17.11 134,000 +0.11(+0.68%)
Jan 31, 2011 17.04 17.11 16.80 17.00 210,000 +0.05(+0.29%)
Jan 28, 2011 17.35 17.40 16.93 16.95 198,548 -0.45(-2.59%)
Jan 27, 2011 17.56 17.56 17.34 17.40 114,258 -0.15(-0.85%)
Jan 26, 2011 17.41 17.58 17.36 17.55 156,812 +0.16(+0.89%)
Jan 25, 2011 17.09 17.42 17.05 17.39 235,302 +0.20(+1.19%)
Jan 24, 2011 17.05 17.28 17.05 17.19 192,526 +0.10(+0.59%)
Jan 21, 2011 17.33 17.33 17.05 17.09 204,438 -0.17(-0.98%)
Jan 20, 2011 17.22 17.41 17.22 17.26 157,312 -0.00(-0.03%)
Jan 19, 2011 17.36 17.50 17.25 17.27 135,322 -0.14(-0.83%)
Jan 18, 2011 17.55 17.55 17.25 17.41 179,232 -0.21(-1.19%)
Jan 14, 2011 17.26 17.64 17.20 17.62 87,784 +0.29(+1.64%)
Jan 13, 2011 17.38 17.46 17.21 17.34 131,342 -0.10(-0.57%)
Jan 12, 2011 17.57 17.59 17.32 17.43 125,228 -0.02(-0.09%)
Jan 11, 2011 17.50 17.51 17.32 17.45 107,406 +0.04(+0.23%)
Jan 10, 2011 17.08 17.52 16.98 17.41 308,928 +0.24(+1.40%)
Jan 07, 2011 17.25 17.28 16.99 17.17 167,772 -0.01(-0.06%)
Jan 06, 2011 17.30 17.32 17.10 17.18 88,146 -0.15(-0.87%)
Jan 05, 2011 17.27 17.39 17.18 17.33 180,042 -0.05(-0.26%)
Jan 04, 2011 17.60 17.61 17.27 17.38 158,026 -0.25(-1.39%)
Jan 03, 2011 17.41 17.66 17.28 17.62 158,534 +0.39(+2.23%)
Dec 31, 2010 17.47 17.50 17.16 17.23 203,512 -0.26(-1.49%)
Dec 30, 2010 17.59 17.64 17.44 17.50 330,896 -0.06(-0.34%)
Dec 29, 2010 17.35 17.60 17.35 17.55 198,404 +0.29(+1.65%)
Dec 28, 2010 17.29 17.39 17.16 17.27 165,224 +0.05(+0.29%)
Dec 27, 2010 17.05 17.29 17.05 17.22 67,784 +0.07(+0.41%)
Dec 23, 2010 17.10 17.38 17.10 17.15 180,708 +0.05(+0.29%)
Dec 22, 2010 17.02 17.18 17.02 17.10 163,166 +0.10(+0.56%)
Dec 21, 2010 17.64 17.64 16.90 17.00 610,394 -0.71(-4.01%)
Dec 20, 2010 17.73 17.93 17.64 17.71 176,662 +0.05(+0.31%)
Dec 17, 2010 17.72 17.72 17.26 17.66 426,764 -0.02(-0.14%)
Dec 16, 2010 17.36 17.72 17.20 17.68 156,350 +0.38(+2.20%)
Dec 15, 2010 17.47 17.54 17.27 17.30 167,356 -0.14(-0.80%)
Dec 14, 2010 17.57 17.62 17.36 17.45 186,746 -0.11(-0.63%)
Dec 13, 2010 17.44 17.61 17.27 17.55 262,866 +0.23(+1.33%)
Dec 10, 2010 16.96 17.35 16.96 17.32 182,620 +0.38(+2.21%)
Dec 09, 2010 17.06 17.07 16.92 16.95 162,392 -0.00(-0.03%)
Dec 08, 2010 16.84 17.55 16.84 16.95 475,704 +0.16(+0.95%)
Dec 07, 2010 17.62 17.71 16.50 16.80 3,335,360 -0.64(-3.70%)
Dec 06, 2010 17.51 18.25 17.27 17.44 881,822 -0.05(-0.29%)
Dec 03, 2010 17.04 17.68 16.95 17.49 1,141,378 +0.45(+2.67%)
Dec 02, 2010 18.59 18.59 17.02 17.04 1,037,166 -1.59(-8.56%)
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.