American States Water Company (NY: AWR )

77.64 -0.35 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.66 17.67 17.42 17.45 76,486 -0.16(-0.91%)
Dec 29, 2011 17.59 17.70 17.47 17.61 134,270 +0.09(+0.49%)
Dec 28, 2011 17.84 17.84 17.46 17.52 141,464 -0.27(-1.52%)
Dec 27, 2011 17.62 17.86 17.36 17.80 142,230 +0.19(+1.08%)
Dec 23, 2011 17.49 17.68 17.39 17.61 71,568 +0.16(+0.89%)
Dec 21, 2011 17.45 17.60 17.33 17.45 163,944 -0.07(-0.40%)
Dec 20, 2011 17.25 17.60 17.24 17.52 230,890 +0.45(+2.61%)
Dec 19, 2011 17.33 17.55 17.06 17.07 137,754 -0.18(-1.01%)
Dec 16, 2011 17.25 17.36 17.12 17.25 503,976 +0.00(+0.00%)
Dec 15, 2011 17.37 17.38 17.14 17.25 188,084 +0.05(+0.26%)
Dec 14, 2011 17.16 17.38 17.16 17.20 178,494 -0.08(-0.43%)
Dec 13, 2011 17.61 17.66 17.16 17.28 218,590 -0.21(-1.20%)
Dec 12, 2011 17.23 17.49 17.20 17.49 233,250 +0.12(+0.72%)
Dec 09, 2011 17.11 17.45 17.11 17.36 222,760 +0.23(+1.34%)
Dec 08, 2011 17.66 17.66 17.10 17.14 211,008 -0.64(-3.60%)
Dec 07, 2011 17.79 17.88 17.55 17.77 133,354 -0.05(-0.25%)
Dec 06, 2011 17.93 17.95 17.49 17.82 217,924 -0.07(-0.36%)
Dec 05, 2011 17.84 18.06 17.75 17.89 269,598 +0.27(+1.53%)
Dec 02, 2011 17.85 17.89 17.57 17.61 120,308 -0.07(-0.37%)
Dec 01, 2011 17.57 17.93 17.50 17.68 243,164 +0.04(+0.23%)
Nov 30, 2011 17.53 17.68 17.30 17.64 552,582 +0.50(+2.89%)
Nov 29, 2011 17.13 17.33 17.08 17.14 127,628 +0.02(+0.12%)
Nov 28, 2011 17.01 17.14 16.81 17.12 318,776 +0.34(+2.03%)
Nov 25, 2011 16.85 17.11 16.78 16.79 120,082 -0.11(-0.68%)
Nov 23, 2011 17.17 17.41 16.89 16.90 172,440 -0.42(-2.42%)
Nov 22, 2011 17.73 17.84 17.30 17.32 198,364 -0.39(-2.20%)
Nov 21, 2011 17.91 17.98 17.66 17.71 132,478 -0.38(-2.13%)
Nov 18, 2011 17.95 18.14 17.90 18.09 151,052 +0.20(+1.09%)
Nov 17, 2011 17.77 18.07 17.66 17.90 286,578 +0.17(+0.96%)
Nov 16, 2011 17.66 17.99 17.66 17.73 897,526 -0.02(-0.11%)
Nov 15, 2011 17.73 17.75 17.66 17.75 617,138 +0.00(+0.03%)
Nov 14, 2011 17.60 17.75 17.59 17.75 317,450 +0.07(+0.40%)
Nov 11, 2011 17.60 17.70 17.59 17.68 164,834 +0.18(+1.03%)
Nov 10, 2011 17.59 17.60 17.37 17.50 108,962 +0.10(+0.55%)
Nov 09, 2011 17.43 17.69 17.36 17.40 255,672 -0.26(-1.47%)
Nov 08, 2011 16.95 17.69 16.95 17.66 291,912 -0.05(-0.31%)
Nov 07, 2011 17.70 17.73 17.38 17.71 245,230 +0.09(+0.54%)
Nov 04, 2011 17.60 17.64 17.41 17.62 200,822 -0.06(-0.34%)
Nov 03, 2011 17.55 17.70 17.30 17.68 168,282 +0.28(+1.61%)
Nov 02, 2011 17.23 17.54 17.23 17.40 140,636 +0.29(+1.69%)
Nov 01, 2011 16.93 17.39 16.93 17.11 260,614 -0.36(-2.06%)
Oct 31, 2011 17.27 17.61 17.27 17.47 169,436 +0.05(+0.29%)
Oct 28, 2011 17.55 17.67 17.40 17.42 181,962 -0.24(-1.36%)
Oct 27, 2011 17.38 17.66 17.25 17.66 495,006 +0.66(+3.91%)
Oct 26, 2011 17.34 17.41 16.89 17.00 353,014 -0.12(-0.73%)
Oct 25, 2011 17.70 17.70 17.11 17.12 250,214 -0.60(-3.39%)
Oct 24, 2011 17.68 17.72 17.55 17.72 225,294 +0.08(+0.48%)
Oct 21, 2011 17.64 17.67 17.51 17.64 213,584 +0.21(+1.18%)
Oct 20, 2011 17.59 17.59 17.18 17.43 150,712 -0.07(-0.43%)
Oct 19, 2011 17.40 17.67 17.36 17.50 242,020 +0.07(+0.43%)
Oct 18, 2011 17.41 17.56 17.12 17.43 146,186 +0.11(+0.66%)
Oct 17, 2011 17.45 17.51 17.18 17.32 123,848 -0.22(-1.28%)
Oct 14, 2011 17.61 17.61 17.36 17.54 144,236 -0.02(-0.11%)
Oct 13, 2011 17.16 17.60 17.07 17.56 168,896 +0.28(+1.62%)
Oct 12, 2011 17.32 17.49 17.16 17.28 188,538 +0.04(+0.20%)
Oct 11, 2011 17.28 17.47 17.00 17.25 272,682 -0.18(-1.03%)
Oct 10, 2011 17.26 17.45 17.19 17.43 176,454 +0.37(+2.14%)
Oct 07, 2011 17.25 17.30 16.88 17.06 200,016 -0.18(-1.04%)
Oct 06, 2011 17.05 17.25 16.85 17.24 175,488 +0.20(+1.20%)
Oct 05, 2011 17.00 17.39 16.72 17.04 338,544 +0.09(+0.56%)
Oct 04, 2011 16.15 16.97 16.15 16.94 325,858 +0.72(+4.44%)
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.