American States Water Company (NY: AWR )

77.64 -0.35 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.82 67.34 66.13 67.04 202,800 +0.28(+0.42%)
Dec 28, 2018 66.57 67.61 66.28 66.76 194,500 +0.25(+0.38%)
Dec 27, 2018 64.95 66.54 64.51 66.51 263,949 +1.06(+1.62%)
Dec 26, 2018 63.80 65.57 63.15 65.45 199,386 +1.80(+2.83%)
Dec 24, 2018 67.48 67.79 63.33 63.65 147,700 -3.73(-5.54%)
Dec 21, 2018 68.51 69.46 67.14 67.38 599,200 -0.81(-1.19%)
Dec 20, 2018 67.53 68.74 66.57 68.19 232,258 +0.95(+1.41%)
Dec 19, 2018 66.79 68.50 66.05 67.24 242,460 +0.51(+0.76%)
Dec 18, 2018 67.50 67.98 66.59 66.73 207,631 -0.43(-0.64%)
Dec 17, 2018 69.27 69.42 66.78 67.16 273,162 -2.03(-2.93%)
Dec 14, 2018 68.43 69.61 68.05 69.19 238,800 +0.56(+0.82%)
Dec 13, 2018 67.99 69.10 67.99 68.63 174,917 +0.62(+0.91%)
Dec 12, 2018 68.00 68.60 67.80 68.01 133,012 +0.29(+0.43%)
Dec 11, 2018 66.97 67.77 66.46 67.72 181,094 +1.14(+1.71%)
Dec 10, 2018 66.38 67.07 65.75 66.58 234,874 +0.31(+0.47%)
Dec 07, 2018 65.94 66.37 65.47 66.27 454,100 +0.25(+0.38%)
Dec 06, 2018 65.39 66.16 65.13 66.02 376,856 +0.19(+0.29%)
Dec 04, 2018 67.75 68.71 65.44 65.83 314,000 -2.19(-3.22%)
Dec 03, 2018 67.26 68.03 66.13 68.02 245,543 +0.94(+1.40%)
Nov 30, 2018 66.63 67.19 66.39 67.08 263,900 +0.40(+0.60%)
Nov 29, 2018 67.81 68.08 66.55 66.68 159,341 -1.34(-1.97%)
Nov 28, 2018 68.05 68.39 67.59 68.02 164,121 +0.20(+0.29%)
Nov 27, 2018 68.18 68.51 67.78 67.82 181,685 -0.39(-0.57%)
Nov 26, 2018 67.09 68.39 66.76 68.21 158,755 +1.31(+1.96%)
Nov 23, 2018 66.79 67.40 66.30 66.90 70,000 +0.01(+0.01%)
Nov 21, 2018 66.89 66.89 66.89 0 +0.10(+0.15%)
Nov 20, 2018 67.11 67.99 66.65 66.79 125,193 -0.38(-0.57%)
Nov 19, 2018 67.00 67.66 66.47 67.17 118,227 +0.17(+0.25%)
Nov 16, 2018 65.49 67.10 65.49 67.00 297,000 +1.54(+2.35%)
Nov 15, 2018 63.85 65.48 63.40 65.46 173,714 +1.38(+2.15%)
Nov 14, 2018 64.32 65.04 63.84 64.08 145,041 -0.53(-0.82%)
Nov 13, 2018 65.38 65.47 64.24 64.61 174,423 -0.16(-0.25%)
Nov 12, 2018 64.40 65.36 64.14 64.77 239,699 +0.34(+0.53%)
Nov 09, 2018 64.11 64.73 63.76 64.43 123,900 +0.21(+0.33%)
Nov 08, 2018 65.27 65.28 63.39 64.22 178,151 -0.95(-1.46%)
Nov 07, 2018 64.64 65.57 64.64 65.17 234,917 +1.12(+1.75%)
Nov 06, 2018 63.00 64.12 62.47 64.05 244,170 +2.04(+3.29%)
Nov 05, 2018 61.17 62.27 61.17 62.01 173,535 +0.95(+1.56%)
Nov 02, 2018 61.10 61.46 60.01 61.06 214,000 +0.04(+0.07%)
Nov 01, 2018 61.44 61.53 60.64 61.02 254,304 -0.20(-0.33%)
Oct 31, 2018 62.51 62.99 61.00 61.22 762,824 -1.15(-1.84%)
Oct 30, 2018 61.61 62.51 61.42 62.37 188,958 +0.83(+1.35%)
Oct 29, 2018 61.10 62.24 60.91 61.54 175,494 +0.72(+1.18%)
Oct 26, 2018 61.32 61.58 60.26 60.82 211,300 -0.50(-0.82%)
Oct 25, 2018 61.19 62.03 60.36 61.32 239,712 +0.01(+0.02%)
Oct 24, 2018 61.79 62.62 61.25 61.31 218,695 -0.35(-0.57%)
Oct 23, 2018 62.94 63.08 61.44 61.66 207,125 -1.34(-2.13%)
Oct 22, 2018 62.35 63.20 62.02 63.00 203,449 +0.72(+1.16%)
Oct 19, 2018 60.95 62.55 60.81 62.28 212,500 +1.21(+1.98%)
Oct 18, 2018 60.58 61.43 60.46 61.07 162,450 +0.61(+1.01%)
Oct 17, 2018 60.82 60.82 59.26 60.46 163,037 -0.47(-0.77%)
Oct 16, 2018 59.20 61.04 59.04 60.93 112,128 +1.90(+3.22%)
Oct 15, 2018 58.83 59.69 58.74 59.03 125,059 +0.13(+0.22%)
Oct 12, 2018 59.55 60.49 58.48 58.90 197,600 -0.39(-0.66%)
Oct 11, 2018 61.09 61.09 59.25 59.29 203,244 -1.97(-3.22%)
Oct 10, 2018 61.37 62.50 61.19 61.26 177,949 -0.22(-0.36%)
Oct 09, 2018 61.00 61.74 61.00 61.48 121,895 +0.54(+0.89%)
Oct 08, 2018 60.39 61.11 60.31 60.94 116,211 +0.65(+1.08%)
Oct 05, 2018 59.96 60.45 59.91 60.29 183,300 +0.36(+0.60%)
Oct 04, 2018 60.21 60.39 59.75 59.93 171,431 -0.41(-0.68%)
Oct 03, 2018 60.18 60.46 59.99 60.34 136,431 +0.33(+0.55%)
Oct 02, 2018 60.14 60.47 59.82 60.01 138,128 -0.06(-0.10%)
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.