Skip to main content

American States Water Company Common Stock (NY: AWR )

72.95 -0.10 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 72.55 72.97 71.89 72.95 184,459 -0.10(-0.14%)
Jan 07, 2025 73.84 73.84 72.29 73.05 269,792 -1.54(-2.06%)
Jan 06, 2025 75.97 76.07 74.35 74.59 211,826 -1.79(-2.34%)
Jan 03, 2025 76.59 76.63 76.03 76.38 142,443 -0.21(-0.27%)
Jan 02, 2025 77.99 78.14 76.45 76.59 139,817 -1.13(-1.45%)
Dec 31, 2024 77.72 0 -0.32(-0.41%)
Dec 30, 2024 77.77 78.35 77.07 78.04 104,902 +0.07(+0.09%)
Dec 27, 2024 78.09 78.81 77.55 77.97 110,254 -0.66(-0.84%)
Dec 26, 2024 77.76 78.74 77.76 78.63 153,398 +0.28(+0.36%)
Dec 24, 2024 78.09 78.72 77.32 78.35 182,019 +0.01(+0.01%)
Dec 23, 2024 79.00 79.25 77.87 78.34 171,146 -1.17(-1.47%)
Dec 20, 2024 78.84 80.05 78.84 79.51 574,537 +0.21(+0.26%)
Dec 19, 2024 78.95 80.25 78.76 79.30 142,928 +0.29(+0.37%)
Dec 18, 2024 82.40 82.49 78.85 79.01 217,070 -3.40(-4.13%)
Dec 17, 2024 83.25 84.12 82.32 82.41 189,318 -1.10(-1.32%)
Dec 16, 2024 83.21 84.22 83.20 83.51 151,939 +0.33(+0.40%)
Dec 13, 2024 82.77 83.29 82.46 83.18 119,498 -0.04(-0.05%)
Dec 12, 2024 82.82 83.52 82.33 83.22 159,116 +0.47(+0.57%)
Dec 11, 2024 82.68 83.03 82.35 82.75 252,212 -0.04(-0.05%)
Dec 10, 2024 81.43 83.13 80.95 82.79 222,449 +1.06(+1.30%)
Dec 09, 2024 82.23 82.75 81.61 81.73 127,057 -0.38(-0.46%)
Dec 06, 2024 82.69 82.72 81.84 82.11 170,373 -0.63(-0.76%)
Dec 05, 2024 82.72 83.15 82.00 82.74 195,232 +0.20(+0.24%)
Dec 04, 2024 83.78 84.27 82.20 82.54 227,915 -1.53(-1.82%)
Dec 03, 2024 86.19 86.19 84.05 84.07 204,388 -1.70(-1.98%)
Dec 02, 2024 85.27 85.98 84.16 85.77 234,344 +0.46(+0.54%)
Nov 29, 2024 85.40 86.02 84.85 85.31 131,999 -0.06(-0.07%)
Nov 27, 2024 85.89 86.97 85.19 85.37 249,339 -0.02(-0.02%)
Nov 26, 2024 85.12 85.43 84.68 85.39 303,408 +0.00(+0.00%)
Nov 25, 2024 85.34 86.22 85.08 85.39 251,759 +0.36(+0.42%)
Nov 22, 2024 84.51 85.38 84.45 85.03 264,669 +0.98(+1.17%)
Nov 21, 2024 84.76 84.76 83.78 84.05 344,345 -0.35(-0.41%)
Nov 20, 2024 85.51 85.86 84.25 84.40 235,515 -0.79(-0.93%)
Nov 19, 2024 84.91 85.27 84.01 85.19 190,502 +0.26(+0.31%)
Nov 18, 2024 85.19 85.64 84.51 84.93 221,136 -0.12(-0.14%)
Nov 15, 2024 83.88 85.36 83.43 85.05 232,402 +1.40(+1.67%)
Nov 14, 2024 85.70 85.70 83.26 83.65 273,377 -1.69(-1.98%)
Nov 13, 2024 86.55 86.55 85.03 85.34 244,577 -0.56(-0.65%)
Nov 12, 2024 86.43 87.20 85.62 85.90 263,958 -0.48(-0.56%)
Nov 11, 2024 86.85 87.16 85.99 86.38 211,165 -0.07(-0.08%)
Nov 08, 2024 85.17 86.69 84.98 86.45 405,647 +1.87(+2.21%)
Nov 07, 2024 85.42 85.42 83.61 84.58 417,366 -1.05(-1.23%)
Nov 06, 2024 84.48 86.86 84.37 85.63 365,626 +0.87(+1.03%)
Nov 05, 2024 82.39 84.78 82.22 84.76 200,837 +2.28(+2.76%)
Nov 04, 2024 81.59 82.58 81.37 82.48 131,415 +0.89(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.