American States Water Company (NY: AWR )

78.81 -0.50 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.85 17.25 16.75 17.09 256,932 +0.15(+0.91%)
Jul 28, 2011 16.98 17.11 16.90 16.94 162,958 +0.00(+0.00%)
Jul 27, 2011 17.11 17.25 16.92 16.94 212,766 -0.23(-1.37%)
Jul 26, 2011 17.36 17.36 17.16 17.18 76,978 -0.15(-0.89%)
Jul 25, 2011 17.23 17.54 17.23 17.33 126,502 -0.05(-0.26%)
Jul 22, 2011 17.34 17.40 17.31 17.38 175,826 -0.25(-1.39%)
Jul 21, 2011 17.43 17.65 17.41 17.62 87,400 +0.25(+1.44%)
Jul 20, 2011 17.36 17.43 17.29 17.37 95,452 -0.02(-0.14%)
Jul 19, 2011 17.36 17.48 17.28 17.39 229,072 +0.09(+0.52%)
Jul 18, 2011 17.48 17.48 17.23 17.30 128,294 -0.23(-1.28%)
Jul 15, 2011 17.50 17.65 17.45 17.53 124,494 +0.03(+0.17%)
Jul 14, 2011 17.70 17.78 17.45 17.50 91,646 -0.20(-1.13%)
Jul 13, 2011 17.59 17.84 17.55 17.70 95,108 +0.18(+1.00%)
Jul 12, 2011 17.50 17.64 17.46 17.52 108,948 -0.03(-0.17%)
Jul 11, 2011 17.49 17.68 17.49 17.55 109,006 -0.14(-0.79%)
Jul 08, 2011 17.62 17.74 17.43 17.70 174,502 -0.07(-0.42%)
Jul 07, 2011 17.64 17.88 17.50 17.77 161,000 +0.20(+1.17%)
Jul 06, 2011 17.50 17.59 17.48 17.57 88,546 +0.05(+0.26%)
Jul 05, 2011 17.52 17.57 17.27 17.52 142,190 +0.01(+0.06%)
Jul 01, 2011 17.39 17.59 17.39 17.51 157,562 +0.18(+1.04%)
Jun 30, 2011 17.15 17.41 17.07 17.33 167,054 +0.16(+0.96%)
Jun 29, 2011 17.31 17.31 16.98 17.16 263,630 -0.07(-0.44%)
Jun 28, 2011 17.10 17.34 17.10 17.24 130,310 +0.22(+1.32%)
Jun 27, 2011 17.07 17.18 16.98 17.02 137,286 -0.02(-0.15%)
Jun 24, 2011 16.96 17.11 16.91 17.04 228,848 +0.12(+0.71%)
Jun 23, 2011 16.74 16.93 16.62 16.92 126,482 +0.08(+0.45%)
Jun 22, 2011 16.85 17.02 16.82 16.84 69,824 -0.11(-0.62%)
Jun 21, 2011 16.99 17.01 16.72 16.95 156,286 +0.09(+0.53%)
Jun 20, 2011 16.93 16.93 16.73 16.86 122,108 +0.10(+0.60%)
Jun 17, 2011 16.86 16.94 16.56 16.76 362,362 -0.03(-0.18%)
Jun 16, 2011 16.61 16.95 16.61 16.79 143,660 +0.16(+0.99%)
Jun 15, 2011 16.62 16.76 16.52 16.62 161,692 -0.14(-0.86%)
Jun 14, 2011 16.82 16.82 16.68 16.77 132,086 +0.09(+0.54%)
Jun 13, 2011 16.71 16.84 16.55 16.68 138,338 +0.05(+0.33%)
Jun 10, 2011 16.69 16.83 16.58 16.62 152,660 -0.09(-0.57%)
Jun 09, 2011 16.79 16.84 16.70 16.72 129,976 -0.05(-0.27%)
Jun 08, 2011 16.75 16.99 16.75 16.77 99,174 +0.01(+0.06%)
Jun 07, 2011 16.90 16.90 16.75 16.75 116,352 +0.00(+0.03%)
Jun 06, 2011 16.78 16.93 16.73 16.75 130,294 +0.00(+0.00%)
Jun 03, 2011 16.75 16.88 16.68 16.75 207,726 +0.30(+1.79%)
May 24, 2011 16.48 16.64 16.39 16.45 198,592 +0.05(+0.34%)
May 23, 2011 16.38 16.61 16.38 16.40 146,546 -0.15(-0.91%)
May 20, 2011 16.64 16.64 16.53 16.55 210,704 -0.08(-0.48%)
May 19, 2011 16.77 16.86 16.57 16.63 189,764 -0.09(-0.54%)
May 18, 2011 16.68 16.75 16.55 16.72 119,708 +0.10(+0.60%)
May 17, 2011 16.62 16.73 16.61 16.62 107,660 -0.04(-0.27%)
May 16, 2011 16.71 16.77 16.64 16.66 152,598 -0.10(-0.57%)
May 13, 2011 17.05 17.12 16.62 16.76 104,076 -0.25(-1.47%)
May 12, 2011 16.77 17.04 16.75 17.01 151,724 +0.23(+1.34%)
May 11, 2011 17.03 17.12 16.75 16.79 210,870 -0.27(-1.55%)
May 10, 2011 16.91 17.07 16.83 17.05 137,900 +0.09(+0.50%)
May 09, 2011 16.79 17.07 16.75 16.96 131,808 +0.14(+0.83%)
May 06, 2011 17.00 17.40 16.80 16.82 148,920 -0.12(-0.74%)
May 05, 2011 17.08 17.19 16.77 16.95 159,012 -0.21(-1.25%)
May 04, 2011 17.36 17.41 17.16 17.16 86,012 -0.20(-1.12%)
May 03, 2011 17.37 17.43 17.21 17.36 108,678 -0.05(-0.26%)
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.