American States Water Company (NY: AWR )

79.03 -0.69 (-0.86%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 18.62 19.05 18.57 18.63 259,658 +0.34(+1.86%)
Nov 30, 2010 18.30 18.41 18.02 18.29 285,520 -0.25(-1.35%)
Nov 29, 2010 18.73 18.73 18.16 18.54 201,918 -0.32(-1.72%)
Nov 26, 2010 18.86 19.01 18.66 18.86 137,022 -0.16(-0.84%)
Nov 24, 2010 18.75 19.02 19.02 19.02 204,332 +0.38(+2.07%)
Nov 23, 2010 18.30 18.65 18.27 18.64 134,630 +0.20(+1.06%)
Nov 22, 2010 18.38 18.52 18.23 18.45 84,380 +0.02(+0.11%)
Nov 19, 2010 18.26 18.46 18.20 18.43 131,246 +0.12(+0.66%)
Nov 18, 2010 18.15 18.37 17.90 18.30 117,800 +0.25(+1.36%)
Nov 17, 2010 18.20 18.27 17.92 18.06 85,652 -0.12(-0.66%)
Nov 16, 2010 18.55 18.59 18.04 18.18 166,312 -0.48(-2.60%)
Nov 15, 2010 18.59 18.85 18.59 18.66 77,164 +0.16(+0.86%)
Nov 12, 2010 18.43 18.64 18.34 18.50 126,458 -0.12(-0.67%)
Nov 11, 2010 18.43 18.71 18.43 18.63 75,702 -0.03(-0.13%)
Nov 10, 2010 18.41 18.69 18.27 18.66 178,402 +0.27(+1.44%)
Nov 09, 2010 18.70 18.70 18.19 18.39 119,712 -0.25(-1.34%)
Nov 08, 2010 19.11 19.30 18.48 18.64 143,940 -0.43(-2.23%)
Nov 05, 2010 19.09 19.12 18.96 19.07 113,494 +0.04(+0.18%)
Nov 04, 2010 18.96 19.05 18.89 19.03 156,270 +0.21(+1.12%)
Nov 03, 2010 18.83 18.89 18.61 18.82 84,256 +0.00(+0.03%)
Nov 02, 2010 18.70 18.87 18.68 18.82 111,396 +0.30(+1.62%)
Nov 01, 2010 18.73 18.82 18.29 18.52 115,768 -0.16(-0.86%)
Oct 29, 2010 18.52 18.75 18.43 18.68 128,588 +0.00(+0.03%)
Oct 28, 2010 18.89 18.94 18.61 18.67 93,276 -0.07(-0.37%)
Oct 27, 2010 18.54 18.79 18.45 18.74 146,070 +0.16(+0.89%)
Oct 25, 2010 18.82 18.91 18.54 18.57 118,174 -0.14(-0.75%)
Oct 22, 2010 18.68 18.75 18.50 18.71 78,746 +0.09(+0.51%)
Oct 21, 2010 18.93 19.03 18.45 18.62 185,186 -0.30(-1.59%)
Oct 20, 2010 18.66 19.02 18.66 18.92 291,548 +0.30(+1.58%)
Oct 19, 2010 18.52 18.71 18.50 18.62 430,684 -0.14(-0.75%)
Oct 18, 2010 18.61 18.81 18.61 18.77 137,378 +0.19(+1.02%)
Oct 15, 2010 18.73 18.77 18.55 18.57 208,452 +0.03(+0.16%)
Oct 14, 2010 18.53 18.66 18.45 18.55 114,038 +0.05(+0.24%)
Oct 13, 2010 18.25 18.58 18.14 18.50 207,532 +0.32(+1.79%)
Oct 12, 2010 18.41 18.41 18.00 18.18 113,692 -0.25(-1.33%)
Oct 11, 2010 18.48 18.61 18.34 18.42 99,944 -0.08(-0.43%)
Oct 08, 2010 18.50 18.57 18.09 18.50 268,240 +0.32(+1.73%)
Oct 07, 2010 18.70 18.79 18.03 18.18 736 -0.48(-2.55%)
Oct 06, 2010 18.45 18.67 18.39 18.66 147,354 +0.11(+0.59%)
Oct 05, 2010 18.27 18.58 18.11 18.55 159,604 +0.48(+2.66%)
Oct 04, 2010 18.12 18.28 17.75 18.07 216,044 -0.16(-0.85%)
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.