American States Water Company (NY: AWR )

79.31 +0.81 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.51 79.51 79.51 98,599 +1.07(+1.36%)
Dec 30, 2020 78.35 79.13 77.92 78.44 98,599 +0.09(+0.11%)
Dec 29, 2020 79.30 79.80 77.94 78.35 99,730 -0.80(-1.01%)
Dec 28, 2020 78.00 79.69 78.00 79.15 151,750 +1.48(+1.91%)
Dec 24, 2020 77.93 77.93 76.73 77.67 52,100 +0.27(+0.35%)
Dec 23, 2020 77.60 78.12 76.88 77.40 167,041 +0.30(+0.39%)
Dec 22, 2020 76.34 77.20 75.94 77.10 163,594 +0.60(+0.78%)
Dec 21, 2020 77.12 77.15 74.87 76.50 191,422 -1.69(-2.16%)
Dec 18, 2020 80.22 80.94 78.01 78.19 895,000 -1.86(-2.32%)
Dec 17, 2020 78.39 80.45 78.39 80.05 160,788 +1.74(+2.22%)
Dec 16, 2020 79.05 80.25 78.13 78.31 193,495 -0.40(-0.51%)
Dec 15, 2020 76.50 79.03 76.11 78.71 149,964 +2.31(+3.02%)
Dec 14, 2020 77.66 78.68 76.40 76.40 167,409 -0.71(-0.92%)
Dec 11, 2020 75.61 77.24 75.41 77.11 178,600 +1.40(+1.85%)
Dec 10, 2020 75.71 75.89 74.48 75.71 128,144 +0.18(+0.24%)
Dec 09, 2020 75.25 75.71 74.73 75.53 140,728 +0.79(+1.06%)
Dec 08, 2020 74.03 74.94 73.90 74.74 110,159 +0.38(+0.51%)
Dec 07, 2020 73.76 74.47 73.59 74.36 114,737 +0.39(+0.53%)
Dec 04, 2020 74.00 74.44 73.47 73.97 122,400 +0.13(+0.18%)
Dec 03, 2020 74.52 75.06 73.82 73.84 122,200 -0.69(-0.93%)
Dec 02, 2020 74.48 75.02 73.37 74.53 162,155 +0.09(+0.12%)
Dec 01, 2020 74.68 75.48 74.01 74.44 212,008 +0.62(+0.84%)
Nov 30, 2020 75.04 75.21 73.56 73.82 219,417 -1.34(-1.78%)
Nov 27, 2020 75.85 76.04 74.72 75.16 74,900 -0.85(-1.12%)
Nov 25, 2020 76.63 77.67 75.90 76.01 394,300 -0.36(-0.47%)
Nov 24, 2020 76.51 77.43 75.89 76.37 190,560 +0.61(+0.81%)
Nov 23, 2020 75.52 76.25 75.06 75.76 162,749 +0.30(+0.40%)
Nov 20, 2020 74.43 76.32 74.43 75.46 148,800 +0.72(+0.96%)
Nov 19, 2020 74.01 74.95 73.35 74.74 119,248 -0.13(-0.17%)
Nov 18, 2020 77.98 78.23 74.86 74.87 211,129 -2.91(-3.74%)
Nov 17, 2020 78.50 78.74 77.27 77.78 203,248 -1.35(-1.71%)
Nov 16, 2020 78.55 79.25 77.30 79.13 285,919 +1.93(+2.50%)
Nov 13, 2020 77.16 77.56 75.96 77.20 120,700 +0.32(+0.42%)
Nov 12, 2020 78.50 78.50 76.01 76.88 138,858 -2.22(-2.81%)
Nov 11, 2020 79.77 79.77 77.84 79.10 153,664 -0.57(-0.72%)
Nov 10, 2020 76.15 80.15 75.55 79.67 236,009 +4.36(+5.79%)
Nov 09, 2020 74.52 78.17 74.52 75.31 337,190 +2.35(+3.22%)
Nov 06, 2020 73.28 73.89 72.39 72.96 147,500 +0.08(+0.11%)
Nov 05, 2020 72.89 74.60 72.40 72.88 186,384 +0.43(+0.59%)
Nov 04, 2020 74.10 75.71 71.84 72.45 255,496 -2.83(-3.76%)
Nov 03, 2020 76.73 76.73 74.33 75.28 214,222 -0.87(-1.14%)
Nov 02, 2020 74.85 76.29 74.79 76.15 320,973 +1.46(+1.95%)
Oct 30, 2020 75.80 76.36 74.39 74.69 528,700 -1.15(-1.52%)
Oct 29, 2020 75.80 76.57 74.40 75.84 135,945 +0.04(+0.05%)
Oct 28, 2020 76.83 77.57 75.62 75.80 233,216 -2.29(-2.93%)
Oct 27, 2020 77.40 78.99 77.40 78.09 211,486 +0.29(+0.37%)
Oct 26, 2020 78.84 78.84 77.47 77.80 191,998 -1.43(-1.80%)
Oct 23, 2020 77.81 79.50 77.81 79.23 139,300 +1.46(+1.88%)
Oct 22, 2020 77.46 78.10 77.09 77.77 162,250 +0.63(+0.82%)
Oct 21, 2020 76.19 77.64 76.19 77.14 190,984 +0.62(+0.81%)
Oct 20, 2020 77.02 77.26 76.07 76.52 133,388 -0.16(-0.21%)
Oct 19, 2020 77.38 78.55 76.59 76.68 113,837 -0.94(-1.21%)
Oct 16, 2020 77.45 78.38 76.93 77.62 229,100 +0.31(+0.40%)
Oct 15, 2020 76.79 77.84 76.63 77.31 141,382 -0.06(-0.08%)
Oct 14, 2020 78.19 78.81 76.92 77.37 106,043 -0.91(-1.16%)
Oct 13, 2020 78.26 78.76 77.50 78.28 138,782 -0.83(-1.05%)
Oct 12, 2020 76.58 79.35 76.58 79.11 179,809 +2.44(+3.18%)
Oct 09, 2020 76.92 77.25 76.00 76.67 131,700 +0.13(+0.17%)
Oct 08, 2020 76.42 77.24 76.05 76.54 103,300 +0.62(+0.82%)
Oct 07, 2020 76.86 77.07 74.86 75.92 202,255 -0.86(-1.12%)
Oct 06, 2020 77.10 77.59 76.13 76.78 234,679 +0.38(+0.50%)
Oct 05, 2020 76.88 76.99 75.89 76.40 134,061 -0.32(-0.42%)
Oct 02, 2020 75.36 77.07 75.30 76.72 162,800 +0.62(+0.81%)
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.