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 (%)
Mar 31, 2021 75.21 76.04 74.92 75.62 227,551 +0.39(+0.52%)
Mar 30, 2021 75.84 76.19 74.86 75.23 140,094 -0.68(-0.90%)
Mar 29, 2021 75.37 76.62 75.15 75.91 219,075 +0.48(+0.64%)
Mar 26, 2021 74.22 75.60 74.04 75.43 283,500 +1.15(+1.55%)
Mar 25, 2021 74.25 74.64 73.51 74.28 167,775 +0.04(+0.05%)
Mar 24, 2021 74.24 75.25 73.62 74.24 340,493 -0.16(-0.22%)
Mar 23, 2021 73.28 75.43 73.01 74.40 175,381 +1.04(+1.42%)
Mar 22, 2021 73.69 74.00 72.22 73.36 201,292 -0.33(-0.45%)
Mar 19, 2021 72.90 73.69 72.24 73.69 901,100 +0.68(+0.93%)
Mar 18, 2021 72.15 73.22 72.12 73.01 175,491 +0.77(+1.07%)
Mar 17, 2021 72.72 73.08 72.06 72.24 169,526 -0.83(-1.14%)
Mar 16, 2021 72.44 73.21 72.28 73.07 138,368 +0.69(+0.95%)
Mar 15, 2021 71.95 72.50 70.93 72.38 207,033 +0.22(+0.30%)
Mar 12, 2021 72.21 73.00 71.75 72.16 288,300 +0.38(+0.53%)
Mar 11, 2021 72.08 72.36 71.02 71.78 170,374 -0.14(-0.19%)
Mar 10, 2021 71.43 73.11 71.40 71.92 195,032 -0.24(-0.33%)
Mar 09, 2021 71.36 72.58 71.26 72.16 176,683 +0.64(+0.89%)
Mar 08, 2021 71.74 72.41 70.95 71.52 185,219 +0.58(+0.82%)
Mar 05, 2021 71.15 71.78 70.07 70.94 285,100 +0.30(+0.42%)
Mar 04, 2021 70.48 72.75 70.12 70.64 209,338 -0.15(-0.21%)
Mar 03, 2021 71.41 71.88 70.30 70.79 225,690 -0.86(-1.20%)
Mar 02, 2021 73.67 73.78 71.57 71.65 174,742 -1.77(-2.41%)
Mar 01, 2021 73.74 74.10 72.76 73.42 145,684 +0.37(+0.51%)
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%)
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.