American States Water Company (NY: AWR )

77.64 -0.35 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.91 57.91 57.91 0 +0.13(+0.22%)
Dec 28, 2017 57.35 57.99 57.12 57.78 161,735 +0.49(+0.86%)
Dec 27, 2017 56.81 58.10 56.69 57.29 153,777 +0.68(+1.20%)
Dec 26, 2017 56.23 57.05 56.23 56.61 156,887 +0.51(+0.91%)
Dec 22, 2017 55.85 56.19 55.09 56.10 123,752 +0.48(+0.86%)
Dec 21, 2017 55.08 55.99 54.80 55.62 126,188 +0.50(+0.91%)
Dec 20, 2017 54.67 56.21 54.48 55.12 252,520 +0.56(+1.03%)
Dec 19, 2017 55.68 56.03 54.46 54.56 181,257 -1.06(-1.91%)
Dec 18, 2017 55.65 56.57 55.15 55.62 235,541 -1.06(-1.87%)
Dec 15, 2017 55.36 57.17 55.27 56.68 514,203 +1.71(+3.11%)
Dec 14, 2017 54.97 55.81 54.58 54.97 225,039 -0.11(-0.20%)
Dec 13, 2017 55.08 55.50 54.92 55.08 264,028 +0.06(+0.11%)
Dec 12, 2017 55.68 56.25 54.97 55.02 241,601 -0.67(-1.20%)
Dec 11, 2017 56.30 56.31 55.34 55.69 191,091 -0.58(-1.03%)
Dec 08, 2017 56.47 56.59 56.14 56.27 141,878 +0.00(+0.00%)
Dec 07, 2017 56.18 56.52 55.54 118,080 +0.00(+0.00%)
Dec 06, 2017 56.00 56.65 55.84 56.21 91,575 +0.22(+0.39%)
Dec 05, 2017 57.24 57.24 55.77 55.99 150,723 -1.28(-2.24%)
Dec 04, 2017 57.43 57.92 56.92 57.27 188,729 +0.15(+0.26%)
Dec 01, 2017 57.86 57.86 55.88 57.12 191,856 -0.57(-0.99%)
Nov 30, 2017 57.56 58.11 57.22 57.69 140,994 +0.32(+0.56%)
Nov 29, 2017 56.64 57.59 56.64 57.37 211,058 +0.70(+1.24%)
Nov 28, 2017 56.30 56.73 55.87 56.67 210,552 +0.76(+1.36%)
Nov 27, 2017 56.00 56.45 55.84 55.91 91,416 +0.06(+0.11%)
Nov 24, 2017 56.30 56.30 55.54 55.85 51,471 -0.33(-0.59%)
Nov 22, 2017 56.30 56.54 55.75 56.18 164,997 -0.13(-0.23%)
Nov 21, 2017 55.42 56.66 55.00 56.31 281,453 +1.15(+2.08%)
Nov 20, 2017 55.57 55.57 54.40 55.16 240,367 -0.21(-0.38%)
Nov 17, 2017 54.50 55.47 53.93 55.37 174,967 +0.53(+0.97%)
Nov 16, 2017 54.53 55.14 54.43 54.84 185,996 +0.33(+0.61%)
Nov 15, 2017 54.80 55.60 54.44 54.51 113,205 -0.31(-0.57%)
Nov 14, 2017 53.95 54.99 53.91 54.82 103,426 +0.70(+1.29%)
Nov 13, 2017 52.93 54.39 52.75 54.12 121,245 +1.18(+2.23%)
Nov 10, 2017 53.62 53.62 52.79 52.94 137,748 -0.73(-1.36%)
Nov 09, 2017 53.90 54.25 53.35 53.67 144,202 -0.28(-0.52%)
Nov 08, 2017 53.28 54.12 52.70 53.95 142,227 +0.51(+0.95%)
Nov 07, 2017 52.26 54.30 52.00 53.44 133,271 -0.55(-1.02%)
Nov 06, 2017 54.00 54.30 53.77 53.99 125,812 +0.19(+0.35%)
Nov 03, 2017 53.71 54.58 53.64 53.80 121,382 -0.31(-0.57%)
Nov 02, 2017 53.62 54.49 53.44 54.11 109,467 +0.49(+0.91%)
Nov 01, 2017 53.88 54.32 53.44 53.62 132,288 -0.13(-0.24%)
Oct 31, 2017 53.93 54.17 53.47 53.75 187,303 +0.01(+0.02%)
Oct 30, 2017 54.72 54.77 53.51 53.74 109,219 -1.01(-1.84%)
Oct 27, 2017 54.27 54.67 54.25 54.75 209,276 +0.55(+1.01%)
Oct 26, 2017 54.02 54.51 53.95 54.20 116,622 +0.32(+0.59%)
Oct 25, 2017 53.53 54.10 52.76 53.88 244,277 -0.08(-0.15%)
Oct 24, 2017 54.93 55.20 53.54 53.96 245,064 -1.14(-2.07%)
Oct 23, 2017 55.64 55.81 55.01 55.10 131,245 -0.51(-0.92%)
Oct 20, 2017 55.91 56.31 55.07 55.61 167,170 -0.24(-0.43%)
Oct 19, 2017 54.99 55.86 54.60 55.85 116,670 +0.82(+1.49%)
Oct 18, 2017 54.29 55.34 54.27 55.03 108,321 +0.75(+1.38%)
Oct 17, 2017 53.64 54.68 53.64 54.28 126,760 +0.76(+1.42%)
Oct 16, 2017 52.80 53.61 52.67 53.52 124,470 +0.71(+1.34%)
Oct 13, 2017 53.26 53.99 52.64 52.81 169,274 -0.19(-0.36%)
Oct 12, 2017 52.94 53.30 52.31 53.00 155,604 +0.17(+0.32%)
Oct 11, 2017 52.62 53.40 52.57 52.83 124,420 +0.27(+0.51%)
Oct 10, 2017 52.05 52.77 52.00 52.56 149,493 +0.61(+1.17%)
Oct 09, 2017 52.02 52.46 51.86 51.95 138,317 +0.15(+0.29%)
Oct 06, 2017 51.71 52.10 51.53 51.80 116,801 -0.14(-0.27%)
Oct 05, 2017 51.72 52.22 51.43 51.94 115,502 +0.32(+0.62%)
Oct 04, 2017 51.11 51.98 50.92 51.62 152,343 +0.51(+1.00%)
Oct 03, 2017 50.50 51.48 50.33 51.11 225,827 +0.71(+1.41%)
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.