Skip to main content

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.40 13.43 13.08 13.37 487,776 +0.00(+0.00%)
Mar 29, 2007 13.67 13.67 13.36 13.37 770,681 -0.21(-1.55%)
Mar 28, 2007 13.92 13.92 13.39 13.58 1,072,888 -0.37(-2.68%)
Mar 27, 2007 14.18 14.23 13.92 13.96 315,166 -0.30(-2.09%)
Mar 26, 2007 14.28 14.47 14.15 14.25 180,606 -0.05(-0.38%)
Mar 23, 2007 14.25 14.47 14.25 14.31 217,831 +0.05(+0.38%)
Mar 22, 2007 14.31 14.34 14.17 14.25 425,460 -0.03(-0.18%)
Mar 21, 2007 14.33 14.46 14.04 14.28 627,850 -0.03(-0.18%)
Mar 20, 2007 13.93 14.30 13.93 14.30 217,555 +0.43(+3.11%)
Mar 19, 2007 13.74 14.02 13.73 13.87 161,856 +0.22(+1.65%)
Mar 16, 2007 13.67 14.05 13.57 13.65 534,927 -0.02(-0.16%)
Mar 15, 2007 14.04 14.91 13.15 13.67 655,699 -0.45(-3.21%)
Mar 14, 2007 13.61 14.25 13.52 14.12 557,813 +0.46(+3.34%)
Mar 13, 2007 13.93 13.98 13.61 13.67 467,372 -0.27(-1.93%)
Mar 12, 2007 13.60 14.02 13.60 13.93 241,820 +0.29(+2.13%)
Mar 09, 2007 13.47 13.88 13.45 13.64 211,213 +0.26(+1.95%)
Mar 08, 2007 13.40 13.58 13.28 13.38 252,022 +0.04(+0.30%)
Mar 07, 2007 13.45 13.67 13.33 13.34 316,544 -0.07(-0.51%)
Mar 06, 2007 13.09 13.46 13.09 13.41 222,243 +0.39(+3.01%)
Mar 05, 2007 13.35 13.49 12.82 13.02 237,408 -0.40(-2.97%)
Mar 02, 2007 13.74 13.85 13.39 13.42 269,945 -0.40(-2.89%)
Mar 01, 2007 13.56 14.05 13.56 13.82 307,721 +0.07(+0.50%)
Feb 28, 2007 13.93 14.00 13.62 13.75 191,636 -0.21(-1.53%)
Feb 27, 2007 14.06 14.58 13.89 13.96 233,548 -0.71(-4.87%)
Feb 26, 2007 14.55 14.68 14.46 14.68 157,445 +0.16(+1.12%)
Feb 23, 2007 14.55 14.59 14.36 14.51 137,592 -0.09(-0.62%)
Feb 22, 2007 14.47 14.63 14.42 14.60 141,728 +0.09(+0.62%)
Feb 21, 2007 14.41 14.55 14.38 14.51 161,305 +0.03(+0.20%)
Feb 20, 2007 14.09 14.51 14.01 14.48 113,603 +0.36(+2.54%)
Feb 16, 2007 14.15 14.18 14.06 14.13 105,882 -0.03(-0.23%)
Feb 15, 2007 14.37 14.37 14.13 14.16 113,603 -0.17(-1.21%)
Feb 14, 2007 14.16 14.42 14.09 14.33 225,527 +0.15(+1.02%)
Feb 13, 2007 14.14 14.19 13.95 14.19 106,709 +0.08(+0.54%)
Feb 12, 2007 13.95 14.12 13.86 14.11 86,581 +0.08(+0.59%)
Feb 09, 2007 14.11 14.18 14.00 14.03 164,890 -0.06(-0.44%)
Feb 08, 2007 14.00 14.18 13.96 14.09 103,676 +0.05(+0.36%)
Feb 07, 2007 14.04 14.06 13.86 14.04 126,287 -0.09(-0.62%)
Feb 06, 2007 14.17 14.22 14.06 14.13 239,062 -0.03(-0.23%)
Feb 05, 2007 14.14 14.20 14.08 14.16 236,029 +0.03(+0.23%)
Feb 02, 2007 14.25 14.26 14.11 14.13 182,261 -0.07(-0.51%)
Feb 01, 2007 14.23 14.30 14.11 14.20 129,044 -0.01(-0.10%)
Jan 31, 2007 14.14 14.32 14.07 14.21 147,518 +0.05(+0.38%)
Jan 30, 2007 13.95 14.18 13.94 14.16 108,639 +0.19(+1.32%)
Jan 29, 2007 13.84 14.01 13.82 13.97 234,651 +0.11(+0.78%)
Jan 26, 2007 13.63 13.89 13.56 13.86 229,687 +0.23(+1.70%)
Jan 25, 2007 14.03 14.07 13.51 13.63 195,496 -0.36(-2.59%)
Jan 24, 2007 13.96 14.01 13.78 14.00 159,926 +0.05(+0.39%)
Jan 23, 2007 13.70 13.98 13.67 13.94 132,353 +0.24(+1.77%)
Jan 22, 2007 13.65 13.72 13.42 13.70 186,121 +0.06(+0.45%)
Jan 19, 2007 13.45 13.70 13.32 13.64 144,209 +0.20(+1.48%)
Jan 18, 2007 13.62 13.69 13.39 13.44 234,926 -0.18(-1.31%)
Jan 17, 2007 13.53 13.75 13.41 13.61 159,926 +0.04(+0.29%)
Jan 16, 2007 13.78 13.78 13.49 13.57 161,029 -0.17(-1.24%)
Jan 12, 2007 13.62 13.77 13.60 13.74 134,283 +0.09(+0.66%)
Jan 11, 2007 13.75 13.87 13.57 13.65 184,743 -0.06(-0.42%)
Jan 10, 2007 13.52 13.74 13.36 13.71 180,331 +0.12(+0.85%)
Jan 09, 2007 13.53 13.62 13.24 13.60 303,860 +0.09(+0.70%)
Jan 08, 2007 13.56 13.58 13.41 13.50 322,335 -0.09(-0.69%)
Jan 05, 2007 13.90 14.01 13.49 13.60 422,978 -0.34(-2.45%)
Jan 04, 2007 13.93 13.97 13.74 13.94 333,364 -0.05(-0.36%)
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.