Skip to main content

American States Water Company (NY: AWR )

81.38 -1.23 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.93 13.48 12.93 13.31 445,000 +0.22(+1.71%)
Sep 29, 2011 13.07 13.21 12.89 13.09 778,307 +0.21(+1.65%)
Sep 28, 2011 13.18 13.18 12.85 12.88 519,614 -0.39(-2.93%)
Sep 27, 2011 13.23 13.46 13.15 13.27 303,539 +0.24(+1.81%)
Sep 26, 2011 13.10 13.10 12.83 13.03 241,193 -0.02(-0.15%)
Sep 23, 2011 12.79 13.10 12.76 13.05 337,201 +0.24(+1.84%)
Sep 22, 2011 12.63 12.90 12.63 12.81 513,183 -0.01(-0.06%)
Sep 21, 2011 13.19 13.24 12.81 12.82 199,155 -0.35(-2.65%)
Sep 20, 2011 13.30 13.47 13.15 13.17 149,173 -0.08(-0.59%)
Sep 19, 2011 13.25 13.34 13.12 13.25 133,618 -0.16(-1.20%)
Sep 16, 2011 13.47 13.54 13.31 13.41 297,491 +0.02(+0.15%)
Sep 15, 2011 13.48 13.56 13.22 13.39 257,964 +0.04(+0.26%)
Sep 14, 2011 13.26 13.46 13.09 13.36 356,126 +0.21(+1.61%)
Sep 13, 2011 13.17 13.19 12.96 13.14 188,664 +0.06(+0.48%)
Sep 12, 2011 12.88 13.11 12.82 13.08 294,955 +0.13(+1.03%)
Sep 09, 2011 13.21 13.25 12.85 12.95 307,910 -0.35(-2.60%)
Sep 08, 2011 13.54 13.54 13.27 13.29 212,065 -0.29(-2.14%)
Sep 07, 2011 13.35 13.58 13.21 13.58 408,922 +0.38(+2.88%)
Sep 06, 2011 13.22 13.45 12.96 13.20 655,072 -0.21(-1.58%)
Sep 02, 2011 13.50 13.76 13.41 13.41 229,142 -0.33(-2.40%)
Sep 01, 2011 13.92 13.93 13.63 13.74 376,855 -0.18(-1.32%)
Aug 31, 2011 13.88 13.93 13.78 13.93 359,806 +0.07(+0.51%)
Aug 30, 2011 13.77 13.91 13.74 13.86 243,415 +0.02(+0.11%)
Aug 29, 2011 13.63 13.84 13.47 13.84 187,247 +0.29(+2.14%)
Aug 26, 2011 13.33 13.58 13.12 13.55 119,301 +0.17(+1.29%)
Aug 25, 2011 13.84 13.84 13.17 13.38 340,512 -0.40(-2.90%)
Aug 24, 2011 13.56 13.83 13.48 13.78 260,948 +0.22(+1.62%)
Aug 23, 2011 13.20 13.56 13.09 13.56 293,971 +0.39(+2.95%)
Aug 22, 2011 13.44 13.45 13.11 13.17 258,779 -0.02(-0.12%)
Aug 19, 2011 13.06 13.49 13.06 13.19 227,501 -0.09(-0.68%)
Aug 18, 2011 13.33 13.56 13.17 13.28 361,183 -0.32(-2.37%)
Aug 17, 2011 13.63 13.80 13.53 13.60 159,894 +0.01(+0.09%)
Aug 16, 2011 13.50 13.66 13.34 13.59 228,709 -0.01(-0.06%)
Aug 15, 2011 13.42 13.79 13.42 13.59 285,575 +0.24(+1.82%)
Aug 12, 2011 13.51 13.59 13.21 13.35 228,742 -0.09(-0.70%)
Aug 11, 2011 12.98 13.76 12.88 13.45 438,964 +0.53(+4.07%)
Aug 10, 2011 13.26 13.61 12.90 12.92 337,311 -0.66(-4.83%)
Aug 09, 2011 13.15 13.62 11.98 13.57 831,521 +1.36(+11.15%)
Aug 08, 2011 13.09 13.09 12.21 12.21 749,663 -0.82(-6.32%)
Aug 05, 2011 13.42 13.42 12.89 13.04 374,876 -0.27(-2.03%)
Aug 04, 2011 13.23 13.50 13.23 13.31 347,645 -0.07(-0.55%)
Aug 03, 2011 13.24 13.39 13.14 13.38 133,881 +0.18(+1.36%)
Aug 02, 2011 13.33 13.55 13.19 13.20 208,656 -0.14(-1.08%)
Aug 01, 2011 13.46 13.46 13.20 13.35 170,424 -0.01(-0.06%)
Jul 29, 2011 13.16 13.48 13.08 13.35 328,907 +0.12(+0.92%)
Jul 28, 2011 13.26 13.37 13.20 13.23 208,607 +0.00(+0.00%)
Jul 27, 2011 13.37 13.48 13.22 13.23 272,368 -0.18(-1.37%)
Jul 26, 2011 13.56 13.56 13.40 13.42 98,542 -0.12(-0.89%)
Jul 25, 2011 13.46 13.70 13.46 13.54 161,939 -0.04(-0.26%)
Jul 22, 2011 13.55 13.59 13.52 13.57 225,080 -0.19(-1.39%)
Jul 21, 2011 13.62 13.79 13.60 13.76 111,883 +0.20(+1.44%)
Jul 20, 2011 13.56 13.61 13.50 13.57 122,191 -0.02(-0.14%)
Jul 19, 2011 13.56 13.66 13.50 13.59 293,242 +0.07(+0.52%)
Jul 18, 2011 13.65 13.66 13.46 13.52 164,233 -0.18(-1.28%)
Jul 15, 2011 13.67 13.79 13.64 13.69 159,368 +0.02(+0.17%)
Jul 14, 2011 13.83 13.89 13.63 13.67 117,319 -0.16(-1.13%)
Jul 13, 2011 13.74 13.94 13.71 13.83 121,750 +0.14(+1.00%)
Jul 12, 2011 13.67 13.78 13.64 13.69 139,467 -0.02(-0.17%)
Jul 11, 2011 13.66 13.81 13.66 13.71 139,542 -0.11(-0.79%)
Jul 08, 2011 13.77 13.86 13.62 13.82 223,385 -0.06(-0.42%)
Jul 07, 2011 13.78 13.96 13.67 13.88 206,101 +0.16(+1.17%)
Jul 06, 2011 13.67 13.74 13.65 13.72 113,350 +0.04(+0.26%)
Jul 05, 2011 13.69 13.72 13.49 13.69 182,022 +0.01(+0.06%)
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.