American States Water Company (NY: AWR )

89.76 USD -1.41 (-1.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 92.51 94.43 92.36 93.85 131,644 +1.64(+1.78%)
Aug 31, 2021 92.45 92.77 91.65 92.21 187,666 +0.11(+0.12%)
Aug 30, 2021 90.88 92.12 90.88 92.10 123,290 +1.66(+1.84%)
Aug 27, 2021 90.30 91.32 89.95 90.44 182,749 +0.63(+0.70%)
Aug 26, 2021 89.13 90.11 88.51 89.81 120,100 +0.72(+0.81%)
Aug 25, 2021 89.21 89.97 88.62 89.09 161,247 -0.23(-0.26%)
Aug 24, 2021 90.30 90.93 88.90 89.32 143,111 -1.27(-1.40%)
Aug 23, 2021 91.16 91.30 90.26 90.59 167,173 -0.81(-0.89%)
Aug 20, 2021 90.16 91.60 90.00 91.40 201,002 +1.31(+1.45%)
Aug 19, 2021 89.13 90.32 89.13 90.09 145,191 +0.83(+0.93%)
Aug 18, 2021 90.59 90.78 89.04 89.26 109,762 -0.95(-1.05%)
Aug 17, 2021 90.09 90.56 89.16 90.21 190,909 -0.30(-0.33%)
Aug 16, 2021 89.71 90.58 89.58 90.51 187,777 +1.02(+1.14%)
Aug 13, 2021 88.66 89.59 88.61 89.49 134,194 +0.76(+0.86%)
Aug 12, 2021 88.61 89.07 88.19 88.73 111,695 +0.46(+0.52%)
Aug 11, 2021 89.52 89.85 87.91 88.27 84,309 -0.91(-1.02%)
Aug 10, 2021 90.08 90.08 88.71 89.18 148,414 -0.61(-0.68%)
Aug 09, 2021 90.71 91.29 89.10 89.79 115,889 -0.92(-1.01%)
Aug 06, 2021 91.53 92.07 90.66 90.71 147,542 -0.77(-0.84%)
Aug 05, 2021 90.75 91.55 90.00 91.48 125,625 +1.23(+1.36%)
Aug 04, 2021 88.95 90.34 88.39 90.25 209,770 +1.12(+1.26%)
Aug 03, 2021 88.85 89.78 88.53 89.13 185,856 +0.45(+0.51%)
Aug 02, 2021 88.63 89.18 87.70 88.68 171,503 +0.36(+0.41%)
Jul 30, 2021 88.48 89.71 88.30 88.32 422,463 +0.07(+0.08%)
Jul 29, 2021 88.07 88.50 87.40 88.25 148,405 +0.68(+0.78%)
Jul 28, 2021 87.51 87.71 86.45 87.57 168,483 +0.35(+0.40%)
Jul 27, 2021 86.00 87.27 85.44 87.22 209,580 +0.82(+0.95%)
Jul 26, 2021 86.72 86.88 85.89 86.40 143,290 -0.14(-0.16%)
Jul 23, 2021 85.04 86.68 85.04 86.54 89,193 +1.42(+1.67%)
Jul 22, 2021 85.14 85.75 85.05 85.12 93,124 -0.18(-0.21%)
Jul 21, 2021 86.30 87.01 85.10 85.30 114,930 -0.94(-1.09%)
Jul 20, 2021 85.19 87.38 85.14 86.24 304,089 +0.99(+1.16%)
Jul 19, 2021 85.98 86.13 84.13 85.25 199,992 -0.57(-0.66%)
Jul 16, 2021 84.14 86.40 84.10 85.82 249,669 +2.22(+2.66%)
Jul 15, 2021 81.89 83.61 81.89 83.60 96,770 +1.10(+1.33%)
Jul 14, 2021 82.56 82.97 81.91 82.50 89,868 +0.11(+0.13%)
Jul 13, 2021 82.40 83.17 82.33 82.39 105,015 -0.38(-0.46%)
Jul 12, 2021 82.64 82.98 82.22 82.77 99,937 +0.26(+0.32%)
Jul 09, 2021 82.48 82.90 81.75 82.51 96,770 +0.35(+0.43%)
Jul 08, 2021 82.64 82.93 81.89 82.16 148,067 -0.59(-0.71%)
Jul 07, 2021 81.10 82.82 81.02 82.75 197,307 +1.36(+1.67%)
Jul 06, 2021 80.95 81.49 79.63 81.39 163,217 +0.54(+0.67%)
Jul 02, 2021 80.40 81.22 80.03 80.85 128,700 +0.57(+0.71%)
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.