American States Water Company (NY: AWR )

91.81 USD +0.51 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.17 74.89 73.03 73.05 314,900 -1.06(-1.43%)
Feb 25, 2021 75.77 76.95 73.94 74.11 231,353 -1.96(-2.58%)
Feb 24, 2021 76.20 77.19 75.83 76.07 237,524 -0.21(-0.28%)
Feb 23, 2021 78.76 81.57 76.26 76.28 209,578 -0.62(-0.81%)
Feb 22, 2021 78.04 78.04 75.72 76.90 123,939 -1.07(-1.37%)
Feb 19, 2021 78.39 78.91 77.76 77.97 123,600 -0.36(-0.46%)
Feb 18, 2021 78.39 79.33 78.11 78.33 146,389 -0.05(-0.06%)
Feb 17, 2021 78.23 78.41 77.78 78.38 143,677 -0.11(-0.14%)
Feb 16, 2021 79.60 79.60 78.39 78.49 116,861 -1.02(-1.28%)
Feb 12, 2021 80.83 81.01 78.87 79.51 110,200 -2.11(-2.59%)
Feb 11, 2021 82.22 82.93 81.03 81.62 111,440 -0.27(-0.33%)
Feb 10, 2021 82.50 83.04 81.45 81.89 153,451 -0.28(-0.34%)
Feb 09, 2021 80.98 82.31 80.75 82.17 132,752 +1.19(+1.47%)
Feb 08, 2021 81.52 81.52 80.05 80.98 107,302 -0.37(-0.45%)
Feb 05, 2021 80.51 81.42 80.00 81.35 94,200 +1.55(+1.94%)
Feb 04, 2021 79.28 80.44 79.04 79.80 125,285 +0.06(+0.08%)
Feb 03, 2021 80.00 80.29 78.58 79.74 123,699 -0.80(-0.99%)
Feb 02, 2021 79.84 81.30 79.68 80.54 135,038 +1.21(+1.53%)
Feb 01, 2021 77.21 79.67 76.87 79.33 225,995 +2.07(+2.68%)
Jan 29, 2021 78.06 79.85 77.21 77.26 440,400 -1.07(-1.37%)
Jan 28, 2021 78.95 81.02 78.11 78.33 182,437 -0.13(-0.17%)
Jan 27, 2021 79.34 79.82 77.84 78.46 253,765 -1.99(-2.47%)
Jan 26, 2021 80.46 80.65 79.66 80.45 161,931 -0.26(-0.32%)
Jan 25, 2021 79.86 81.40 79.51 80.71 149,137 +0.20(+0.25%)
Jan 22, 2021 79.50 80.59 78.88 80.51 158,600 +0.69(+0.86%)
Jan 21, 2021 81.52 81.52 79.56 79.82 153,397 -1.25(-1.54%)
Jan 20, 2021 81.18 81.72 80.18 81.07 157,945 -0.49(-0.60%)
Jan 19, 2021 81.62 82.04 80.92 81.56 227,258 +0.19(+0.23%)
Jan 15, 2021 80.12 81.47 80.04 81.37 152,300 +0.85(+1.06%)
Jan 14, 2021 81.52 81.55 80.18 80.52 135,226 -0.31(-0.38%)
Jan 13, 2021 81.00 81.82 80.42 80.83 108,783 +0.12(+0.15%)
Jan 12, 2021 80.65 81.12 80.04 80.71 83,667 +0.01(+0.01%)
Jan 11, 2021 80.66 81.10 79.88 80.70 99,509 -0.28(-0.35%)
Jan 08, 2021 80.57 80.98 79.83 80.98 113,000 +0.89(+1.11%)
Jan 07, 2021 81.89 82.07 79.75 80.09 127,187 -1.68(-2.05%)
Jan 06, 2021 79.25 82.47 79.25 81.77 275,020 +3.28(+4.18%)
Jan 05, 2021 78.43 78.96 77.50 78.49 155,628 +0.30(+0.38%)
Jan 04, 2021 79.51 79.60 77.48 78.19 145,804 -1.32(-1.66%)
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 76.74 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%)
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.