American States Water Company (NY: AWR )

91.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.68 24.07 23.55 24.00 190,466 +0.39(+1.65%)
Dec 28, 2012 23.63 23.84 23.54 23.61 135,170 -0.05(-0.21%)
Dec 27, 2012 23.73 23.76 23.36 23.66 117,804 -0.06(-0.25%)
Dec 26, 2012 23.94 23.95 23.70 23.71 117,130 -0.27(-1.13%)
Dec 24, 2012 23.88 24.00 23.70 23.99 98,392 +0.14(+0.59%)
Dec 21, 2012 23.80 24.02 23.75 23.84 705,546 -0.06(-0.25%)
Dec 20, 2012 23.75 24.07 23.70 23.91 217,738 +0.24(+0.99%)
Dec 19, 2012 23.92 23.92 23.62 23.67 232,906 -0.19(-0.82%)
Dec 18, 2012 23.61 23.88 23.43 23.86 328,856 +0.32(+1.34%)
Dec 17, 2012 23.45 23.57 23.24 23.55 218,114 +0.13(+0.58%)
Dec 14, 2012 23.26 23.50 23.26 23.42 174,170 +0.19(+0.82%)
Dec 13, 2012 23.09 23.33 23.09 23.23 157,690 +0.08(+0.35%)
Dec 12, 2012 23.43 23.43 23.04 23.14 167,484 -0.27(-1.13%)
Dec 11, 2012 23.25 23.84 22.88 23.41 345,764 +0.09(+0.39%)
Dec 10, 2012 23.18 23.43 23.15 23.32 170,458 +0.11(+0.45%)
Dec 07, 2012 23.14 23.34 22.86 23.21 182,386 +0.20(+0.85%)
Dec 06, 2012 22.86 23.11 22.70 23.02 135,812 +0.25(+1.10%)
Dec 05, 2012 22.96 23.00 22.64 22.77 229,152 -0.08(-0.35%)
Dec 04, 2012 22.78 22.90 22.54 22.85 325,848 +0.10(+0.44%)
Nov 30, 2012 22.91 22.91 22.52 22.75 198,360 -0.06(-0.26%)
Nov 29, 2012 22.72 22.98 22.37 22.81 218,082 +0.26(+1.15%)
Nov 28, 2012 22.46 22.64 22.20 22.55 219,748 +0.09(+0.40%)
Nov 27, 2012 22.36 22.58 22.11 22.46 245,550 +0.10(+0.47%)
Nov 26, 2012 21.57 22.37 21.57 22.36 254,028 +0.77(+3.57%)
Nov 23, 2012 21.50 21.62 21.36 21.58 123,322 -0.06(-0.28%)
Nov 21, 2012 21.50 21.78 21.42 21.64 129,822 +0.14(+0.67%)
Nov 20, 2012 21.20 21.50 20.97 21.50 153,870 +0.24(+1.13%)
Nov 19, 2012 21.14 21.36 20.92 21.26 192,542 +0.30(+1.41%)
Nov 16, 2012 20.75 21.05 20.32 20.96 236,410 +0.14(+0.70%)
Nov 15, 2012 21.05 21.24 20.64 20.82 120,668 -0.30(-1.44%)
Nov 14, 2012 21.38 21.49 21.02 21.12 128,034 -0.26(-1.24%)
Nov 13, 2012 21.50 21.70 21.33 21.39 229,962 -0.13(-0.60%)
Nov 12, 2012 21.70 21.79 21.50 21.52 105,902 -0.10(-0.46%)
Nov 09, 2012 21.70 21.92 21.62 21.62 165,942 -0.20(-0.92%)
Nov 08, 2012 21.80 22.14 21.80 21.82 236,398 -0.07(-0.34%)
Nov 07, 2012 22.20 22.23 21.79 21.89 247,110 -0.53(-2.36%)
Nov 06, 2012 22.63 22.75 22.23 22.42 191,420 +0.05(+0.25%)
Nov 05, 2012 21.84 22.89 21.84 22.37 359,206 +0.63(+2.90%)
Nov 02, 2012 22.26 22.26 21.72 21.74 115,820 -0.38(-1.72%)
Nov 01, 2012 22.04 22.12 21.75 22.12 217,468 +0.11(+0.50%)
Oct 31, 2012 21.97 22.05 21.81 22.01 107,858 +0.04(+0.18%)
Oct 26, 2012 22.08 21.97 21.97 21.97 357,600 -0.11(-0.52%)
Oct 25, 2012 22.05 22.11 21.79 22.08 132,182 +0.23(+1.08%)
Oct 24, 2012 21.74 21.92 21.61 21.85 154,034 +0.10(+0.46%)
Oct 23, 2012 21.98 21.99 21.54 21.75 243,370 +0.13(+0.60%)
Oct 19, 2012 22.01 22.04 21.61 21.62 257,612 -0.48(-2.19%)
Oct 18, 2012 22.25 22.30 22.11 22.11 140,188 -0.16(-0.70%)
Oct 17, 2012 21.95 22.27 21.85 22.26 133,496 +0.34(+1.53%)
Oct 16, 2012 21.98 22.07 21.83 21.92 161,974 -0.03(-0.11%)
Oct 15, 2012 22.09 22.09 21.80 21.95 195,304 -0.06(-0.27%)
Oct 12, 2012 22.06 22.13 21.94 22.01 192,592 -0.07(-0.34%)
Oct 11, 2012 22.18 22.18 21.93 22.08 127,704 +0.03(+0.14%)
Oct 10, 2012 22.06 22.17 21.92 22.05 116,548 +0.04(+0.18%)
Oct 09, 2012 22.14 22.25 21.88 22.01 145,582 -0.14(-0.61%)
Oct 08, 2012 22.10 22.18 22.00 22.15 89,780 +0.01(+0.05%)
Oct 05, 2012 22.20 22.45 22.09 22.14 130,406 -0.06(-0.27%)
Oct 04, 2012 22.21 22.30 21.95 22.20 137,280 +0.08(+0.36%)
Oct 03, 2012 22.11 22.27 21.93 22.12 86,656 +0.07(+0.29%)
Oct 02, 2012 22.01 22.08 21.83 22.05 146,894 +0.09(+0.39%)
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.