American States Water Company (NY: AWR )

89.97 USD -1.20 (-1.32%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.92 95.82 93.99 94.18 206,841 -0.74(-0.78%)
Nov 29, 2021 93.06 94.96 92.83 94.92 143,118 +2.47(+2.67%)
Nov 26, 2021 94.11 95.07 91.42 92.45 170,982 -2.23(-2.36%)
Nov 24, 2021 95.97 95.97 94.26 94.68 155,400 -1.26(-1.31%)
Nov 23, 2021 95.65 96.37 95.13 95.94 137,352 -0.07(-0.07%)
Nov 22, 2021 95.92 97.37 95.45 96.01 145,351 -0.02(-0.02%)
Nov 19, 2021 94.62 96.25 94.54 96.03 211,555 +1.65(+1.75%)
Nov 18, 2021 94.06 94.70 93.92 94.38 165,077 +0.32(+0.34%)
Nov 17, 2021 92.24 94.09 91.73 94.06 200,372 +1.82(+1.97%)
Nov 16, 2021 92.72 93.02 92.01 92.24 113,157 -0.93(-1.00%)
Nov 15, 2021 93.04 93.25 92.42 93.17 115,625 +0.57(+0.62%)
Nov 12, 2021 93.08 93.18 92.19 92.60 87,289 -0.49(-0.53%)
Nov 11, 2021 93.80 93.84 92.52 93.09 64,915 -0.55(-0.59%)
Nov 10, 2021 93.17 93.64 105,550 +0.60(+0.64%)
Nov 09, 2021 93.50 93.94 92.98 93.04 107,571 -0.28(-0.30%)
Nov 08, 2021 94.89 94.93 92.14 93.32 154,495 -0.95(-1.01%)
Nov 05, 2021 92.77 94.53 92.77 94.27 184,871 +2.03(+2.20%)
Nov 04, 2021 90.73 92.28 90.56 92.24 214,384 +1.68(+1.86%)
Nov 03, 2021 90.63 91.16 89.38 90.56 156,675 -0.18(-0.20%)
Nov 02, 2021 90.00 91.68 88.62 90.74 255,033 +1.20(+1.34%)
Nov 01, 2021 89.55 89.68 87.71 89.54 220,658 -1.30(-1.43%)
Oct 29, 2021 91.37 91.91 90.46 90.84 250,332 -0.30(-0.33%)
Oct 28, 2021 89.92 91.42 89.81 91.14 104,565 +1.23(+1.37%)
Oct 27, 2021 91.29 91.38 89.77 89.91 88,617 -1.11(-1.22%)
Oct 26, 2021 90.57 91.02 139,358 +0.45(+0.50%)
Oct 25, 2021 89.69 90.88 89.01 90.57 145,293 +1.14(+1.27%)
Oct 22, 2021 89.87 90.41 89.39 89.43 153,745 -0.04(-0.04%)
Oct 21, 2021 90.24 90.12 89.24 89.47 102,241 -0.65(-0.72%)
Oct 20, 2021 89.36 91.00 89.36 90.12 127,130 +0.87(+0.97%)
Oct 19, 2021 89.42 89.95 88.85 89.25 138,974 +0.25(+0.28%)
Oct 18, 2021 89.32 90.08 88.23 89.00 116,535 -0.82(-0.91%)
Oct 15, 2021 91.01 91.21 89.81 89.82 188,104 -0.75(-0.83%)
Oct 14, 2021 89.41 90.61 89.41 90.57 108,135 +1.28(+1.43%)
Oct 13, 2021 89.14 89.60 88.64 89.29 168,949 +0.15(+0.17%)
Oct 12, 2021 88.69 89.45 88.26 89.14 168,146 +0.60(+0.68%)
Oct 11, 2021 88.27 88.65 87.61 88.54 117,208 +0.24(+0.27%)
Oct 08, 2021 89.08 89.33 87.64 88.30 128,417 -0.64(-0.72%)
Oct 07, 2021 89.07 89.82 88.73 88.94 147,077 +0.07(+0.08%)
Oct 06, 2021 87.92 89.00 86.96 88.87 134,326 +0.97(+1.10%)
Oct 05, 2021 87.50 88.13 86.82 87.90 220,265 +0.39(+0.45%)
Oct 04, 2021 85.49 87.78 85.49 87.51 147,908 +1.93(+2.26%)
Oct 01, 2021 85.76 86.46 84.93 85.58 159,393 +0.06(+0.07%)
Sep 30, 2021 87.38 87.40 85.48 85.52 137,543 -1.38(-1.59%)
Sep 29, 2021 86.25 87.49 86.21 86.90 137,723 +0.71(+0.82%)
Sep 28, 2021 86.87 86.99 86.03 86.19 145,641 -0.52(-0.60%)
Sep 27, 2021 87.58 88.40 86.56 86.71 119,574 -1.06(-1.21%)
Sep 24, 2021 87.43 88.23 87.14 87.77 136,124 +0.57(+0.65%)
Sep 23, 2021 87.79 88.63 87.08 87.20 120,925 -0.32(-0.37%)
Sep 22, 2021 87.40 88.46 86.67 87.52 152,800 +0.04(+0.05%)
Sep 21, 2021 88.20 88.96 87.42 87.48 132,412 -0.64(-0.73%)
Sep 20, 2021 86.50 88.30 86.02 88.12 195,638 +1.45(+1.67%)
Sep 17, 2021 87.58 88.18 86.00 86.67 742,866 -0.41(-0.47%)
Sep 16, 2021 88.58 88.65 86.53 87.08 172,337 -1.09(-1.24%)
Sep 15, 2021 88.49 89.06 87.56 88.17 201,922 -0.51(-0.58%)
Sep 14, 2021 88.74 89.37 88.24 88.68 144,437 +0.21(+0.24%)
Sep 13, 2021 90.97 91.46 88.05 88.47 196,865 -2.04(-2.25%)
Sep 10, 2021 93.07 93.07 90.34 90.51 176,998 -2.53(-2.72%)
Sep 09, 2021 94.34 94.49 93.04 93.04 149,315 -1.65(-1.74%)
Sep 08, 2021 92.12 94.96 92.12 94.69 216,008 +2.20(+2.38%)
Sep 07, 2021 93.17 93.72 92.02 92.49 174,236 -0.84(-0.90%)
Sep 03, 2021 93.93 94.26 93.03 93.33 129,092 -0.86(-0.91%)
Sep 02, 2021 94.07 94.37 93.45 94.19 130,341 +0.34(+0.36%)
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.