Skip to main content

American States Water Company (NY: AWR )

77.98 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.60 86.16 85.22 85.54 250,727 -0.06(-0.08%)
Aug 29, 2019 84.74 85.77 84.45 85.61 196,385 +1.11(+1.31%)
Aug 28, 2019 83.81 84.57 83.32 84.50 211,489 +0.78(+0.93%)
Aug 27, 2019 82.88 84.20 82.82 83.72 254,718 +1.25(+1.51%)
Aug 26, 2019 81.50 82.54 81.02 82.48 149,624 +1.17(+1.44%)
Aug 23, 2019 81.72 82.77 81.05 81.30 227,363 -0.51(-0.62%)
Aug 22, 2019 81.20 82.09 80.82 81.81 184,946 +0.65(+0.80%)
Aug 21, 2019 81.06 81.23 80.58 81.16 178,790 +0.10(+0.13%)
Aug 20, 2019 81.39 81.55 80.52 81.06 300,651 -0.14(-0.17%)
Aug 19, 2019 81.31 81.82 80.72 81.20 231,700 +0.08(+0.10%)
Aug 16, 2019 80.32 81.34 80.17 81.12 290,316 +0.50(+0.62%)
Aug 15, 2019 78.40 80.81 77.97 80.62 364,364 +2.63(+3.38%)
Aug 14, 2019 77.65 79.26 77.65 77.98 302,030 +0.38(+0.49%)
Aug 13, 2019 77.39 78.49 77.39 77.60 293,092 +0.10(+0.13%)
Aug 12, 2019 77.38 78.62 77.38 77.50 216,231 +0.08(+0.11%)
Aug 09, 2019 76.72 78.21 76.47 77.41 343,045 +0.94(+1.23%)
Aug 08, 2019 74.54 76.82 74.04 76.47 374,505 +2.40(+3.25%)
Aug 07, 2019 71.92 74.75 71.33 74.07 393,649 +2.24(+3.12%)
Aug 06, 2019 74.01 74.02 69.50 71.83 406,866 +1.29(+1.83%)
Aug 05, 2019 71.94 72.31 70.02 70.54 278,901 -1.35(-1.88%)
Aug 02, 2019 71.56 72.43 71.36 71.90 174,779 +0.14(+0.19%)
Aug 01, 2019 71.36 72.24 71.04 71.76 235,548 +0.40(+0.56%)
Jul 31, 2019 71.13 72.38 70.82 71.36 496,316 +0.22(+0.31%)
Jul 30, 2019 70.75 71.56 70.74 71.14 285,033 +0.38(+0.53%)
Jul 29, 2019 70.85 71.03 70.28 70.76 174,960 +0.06(+0.09%)
Jul 26, 2019 70.54 71.05 70.40 70.70 169,459 +0.38(+0.54%)
Jul 25, 2019 70.68 71.12 70.01 70.32 306,208 -0.29(-0.40%)
Jul 24, 2019 70.25 70.66 69.57 70.61 176,810 +0.40(+0.56%)
Jul 23, 2019 70.24 70.33 69.58 70.21 142,691 +0.10(+0.14%)
Jul 22, 2019 70.21 70.32 69.47 70.11 193,807 +0.08(+0.12%)
Jul 19, 2019 70.85 71.31 69.95 70.03 181,401 -1.02(-1.44%)
Jul 18, 2019 70.05 71.21 69.62 71.05 193,354 +0.96(+1.37%)
Jul 17, 2019 69.77 70.45 69.77 70.09 115,398 +0.48(+0.69%)
Jul 16, 2019 68.93 69.65 68.93 69.61 146,045 +0.42(+0.61%)
Jul 15, 2019 69.35 69.39 68.77 69.19 135,041 +0.00(+0.00%)
Jul 12, 2019 69.13 69.52 68.66 69.19 193,668 -0.07(-0.11%)
Jul 11, 2019 69.77 69.87 68.71 69.26 128,861 -0.52(-0.75%)
Jul 10, 2019 69.79 70.24 69.46 69.79 117,284 +0.24(+0.34%)
Jul 09, 2019 70.00 70.26 69.29 69.55 174,802 -0.47(-0.67%)
Jul 08, 2019 69.90 70.11 69.46 70.02 128,138 +0.17(+0.25%)
Jul 05, 2019 69.58 69.84 68.43 69.84 190,737 +0.00(+0.00%)
Jul 03, 2019 69.70 70.54 69.70 69.84 93,251 +0.23(+0.33%)
Jul 02, 2019 68.59 69.71 68.52 69.61 192,687 +1.10(+1.60%)
Jul 01, 2019 69.30 69.30 67.83 68.52 385,119 -0.79(-1.14%)
Jun 28, 2019 68.07 69.65 68.01 69.31 1,022,078 +1.22(+1.79%)
Jun 27, 2019 67.53 68.10 67.26 68.09 251,309 +0.65(+0.97%)
Jun 26, 2019 68.65 68.65 67.32 67.44 202,348 -1.02(-1.49%)
Jun 25, 2019 68.57 69.26 68.18 68.46 267,665 -0.11(-0.16%)
Jun 24, 2019 68.63 69.03 68.12 68.57 157,346 -0.06(-0.08%)
Jun 21, 2019 68.51 69.32 68.12 68.63 331,863 -0.13(-0.19%)
Jun 20, 2019 68.56 69.14 67.90 68.76 129,798 +0.57(+0.84%)
Jun 19, 2019 67.32 68.47 67.07 68.18 125,876 +0.61(+0.90%)
Jun 18, 2019 68.14 68.14 66.97 67.58 180,145 -0.22(-0.33%)
Jun 17, 2019 68.86 69.09 67.68 67.80 212,528 -1.07(-1.55%)
Jun 14, 2019 68.46 69.16 68.46 68.87 138,629 +0.26(+0.38%)
Jun 13, 2019 69.46 69.74 68.32 68.61 140,228 -0.49(-0.71%)
Jun 12, 2019 68.22 69.11 68.22 69.10 176,287 +1.10(+1.61%)
Jun 11, 2019 68.41 68.86 67.42 68.00 186,177 -0.56(-0.82%)
Jun 10, 2019 68.84 68.84 68.04 68.56 173,963 -0.27(-0.39%)
Jun 07, 2019 70.08 70.40 68.70 68.83 122,888 -0.61(-0.88%)
Jun 06, 2019 69.32 69.88 68.83 69.44 164,206 +0.49(+0.71%)
Jun 05, 2019 67.24 68.96 66.84 68.95 189,886 +1.69(+2.52%)
Jun 04, 2019 67.83 67.83 66.30 67.25 116,297 -0.42(-0.63%)
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.