American States Water Company (NY: AWR )

77.64 -0.35 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.51 17.57 17.42 17.45 122,490 -0.02(-0.11%)
Apr 28, 2011 17.40 17.48 17.35 17.48 111,576 +0.06(+0.34%)
Apr 27, 2011 17.31 17.46 17.19 17.41 137,702 +0.07(+0.43%)
Apr 26, 2011 17.25 17.38 17.14 17.34 113,976 +0.16(+0.93%)
Apr 25, 2011 17.25 17.27 17.14 17.18 120,958 -0.02(-0.09%)
Apr 21, 2011 17.36 17.40 17.09 17.20 200,996 -0.05(-0.32%)
Apr 20, 2011 17.48 17.48 17.23 17.25 233,266 +0.00(+0.00%)
Apr 19, 2011 17.52 17.53 17.24 17.25 249,106 -0.23(-1.32%)
Apr 18, 2011 17.62 17.68 17.21 17.48 225,560 -0.36(-2.02%)
Apr 15, 2011 17.32 18.07 17.32 17.84 325,208 +0.46(+2.65%)
Apr 14, 2011 17.20 17.39 17.14 17.38 80,038 +0.07(+0.43%)
Apr 13, 2011 17.22 17.56 17.22 17.30 114,606 +0.14(+0.82%)
Apr 12, 2011 17.53 17.75 17.15 17.16 115,938 -0.46(-2.61%)
Apr 11, 2011 17.63 17.77 17.46 17.62 155,966 -0.03(-0.17%)
Apr 08, 2011 17.91 18.01 17.57 17.66 75,866 -0.15(-0.87%)
Apr 07, 2011 18.14 18.14 17.73 17.81 148,352 -0.29(-1.60%)
Apr 06, 2011 18.16 18.23 18.02 18.10 137,356 +0.04(+0.22%)
Apr 05, 2011 18.11 18.12 17.93 18.06 157,252 -0.10(-0.55%)
Apr 04, 2011 17.95 18.19 17.92 18.16 165,058 +0.18(+1.03%)
Apr 01, 2011 18.00 18.11 17.91 17.98 134,154 +0.05(+0.25%)
Mar 31, 2011 17.62 17.95 17.59 17.93 243,156 +0.32(+1.79%)
Mar 30, 2011 18.00 18.00 17.55 17.61 740,572 -0.29(-1.62%)
Mar 29, 2011 17.05 18.04 17.04 17.91 473,460 +0.96(+5.63%)
Mar 28, 2011 17.14 17.24 16.93 16.95 125,230 -0.13(-0.76%)
Mar 25, 2011 17.01 17.25 16.87 17.08 232,730 +0.16(+0.95%)
Mar 24, 2011 16.98 17.00 16.88 16.92 73,872 +0.01(+0.06%)
Mar 23, 2011 17.06 17.06 16.68 16.91 123,328 -0.10(-0.59%)
Mar 22, 2011 16.89 17.07 16.89 17.01 112,104 +0.13(+0.77%)
Mar 21, 2011 16.87 16.90 16.79 16.88 153,816 +0.22(+1.35%)
Mar 18, 2011 16.52 16.75 16.39 16.66 275,106 +0.24(+1.46%)
Mar 17, 2011 16.68 16.68 16.36 16.41 130,374 -0.04(-0.24%)
Mar 16, 2011 16.68 16.78 16.34 16.45 258,176 -0.23(-1.38%)
Mar 15, 2011 16.70 17.05 16.66 16.68 169,314 -0.37(-2.14%)
Mar 14, 2011 16.91 17.14 16.64 17.05 379,558 +0.59(+3.55%)
Mar 11, 2011 16.62 16.87 16.45 16.46 237,550 -0.16(-0.93%)
Mar 10, 2011 16.98 17.04 16.61 16.62 152,518 -0.50(-2.92%)
Mar 09, 2011 17.07 17.20 17.07 17.12 53,232 +0.02(+0.12%)
Mar 08, 2011 16.87 17.19 16.82 17.10 106,988 +0.25(+1.45%)
Mar 07, 2011 17.09 17.22 16.83 16.86 150,460 -0.19(-1.11%)
Mar 04, 2011 17.15 17.15 16.72 17.05 248,258 -0.10(-0.61%)
Mar 03, 2011 16.98 17.24 16.96 17.15 207,558 +0.39(+2.36%)
Mar 02, 2011 16.64 16.79 16.52 16.75 159,928 +0.20(+1.24%)
Mar 01, 2011 16.85 16.88 16.53 16.55 94,102 -0.22(-1.31%)
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%)
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.