Skip to main content

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.81 13.85 13.70 13.85 361,861 +0.07(+0.51%)
Aug 30, 2011 13.69 13.83 13.66 13.78 244,805 +0.02(+0.11%)
Aug 29, 2011 13.56 13.76 13.39 13.76 188,317 +0.29(+2.14%)
Aug 26, 2011 13.25 13.50 13.05 13.47 119,983 +0.17(+1.29%)
Aug 25, 2011 13.76 13.76 13.10 13.30 342,457 -0.40(-2.90%)
Aug 24, 2011 13.49 13.75 13.40 13.70 262,439 +0.22(+1.62%)
Aug 23, 2011 13.12 13.49 13.02 13.48 295,650 +0.39(+2.95%)
Aug 22, 2011 13.37 13.37 13.04 13.10 260,257 -0.02(-0.12%)
Aug 19, 2011 12.99 13.42 12.99 13.11 228,800 -0.09(-0.68%)
Aug 18, 2011 13.25 13.48 13.09 13.20 363,245 -0.32(-2.37%)
Aug 17, 2011 13.56 13.72 13.45 13.52 160,807 +0.01(+0.09%)
Aug 16, 2011 13.42 13.58 13.26 13.51 230,015 -0.01(-0.06%)
Aug 15, 2011 13.34 13.72 13.34 13.52 287,206 +0.24(+1.82%)
Aug 12, 2011 13.44 13.51 13.14 13.28 230,048 -0.09(-0.70%)
Aug 11, 2011 12.91 13.69 12.81 13.37 441,471 +0.52(+4.07%)
Aug 10, 2011 13.18 13.53 12.83 12.85 339,237 -0.65(-4.83%)
Aug 09, 2011 13.07 13.54 11.91 13.50 836,270 +1.35(+11.15%)
Aug 08, 2011 13.01 13.02 12.14 12.14 753,945 -0.82(-6.32%)
Aug 05, 2011 13.34 13.34 12.82 12.96 377,017 -0.27(-2.02%)
Aug 04, 2011 13.16 13.42 13.16 13.23 349,631 -0.07(-0.55%)
Aug 03, 2011 13.17 13.31 13.07 13.31 134,646 +0.18(+1.36%)
Aug 02, 2011 13.25 13.47 13.12 13.13 209,848 -0.14(-1.08%)
Aug 01, 2011 13.38 13.38 13.12 13.27 171,397 -0.01(-0.06%)
Jul 29, 2011 13.09 13.40 13.01 13.28 330,785 +0.12(+0.91%)
Jul 28, 2011 13.19 13.29 13.13 13.16 209,799 +0.00(+0.00%)
Jul 27, 2011 13.29 13.40 13.14 13.16 273,924 -0.18(-1.37%)
Jul 26, 2011 13.48 13.48 13.33 13.34 99,104 -0.12(-0.89%)
Jul 25, 2011 13.38 13.62 13.38 13.46 162,864 -0.03(-0.26%)
Jul 22, 2011 13.47 13.52 13.45 13.50 226,366 -0.19(-1.39%)
Jul 21, 2011 13.54 13.71 13.52 13.69 112,522 +0.19(+1.44%)
Jul 20, 2011 13.48 13.53 13.43 13.49 122,889 -0.02(-0.14%)
Jul 19, 2011 13.48 13.58 13.42 13.51 294,917 +0.07(+0.52%)
Jul 18, 2011 13.58 13.58 13.39 13.44 165,171 -0.17(-1.28%)
Jul 15, 2011 13.59 13.71 13.56 13.62 160,279 +0.02(+0.17%)
Jul 14, 2011 13.75 13.81 13.55 13.59 117,989 -0.16(-1.13%)
Jul 13, 2011 13.66 13.86 13.64 13.75 122,446 +0.14(+1.00%)
Jul 12, 2011 13.59 13.70 13.57 13.61 140,264 -0.02(-0.17%)
Jul 11, 2011 13.59 13.73 13.59 13.64 140,339 -0.11(-0.79%)
Jul 08, 2011 13.69 13.78 13.54 13.74 224,661 -0.06(-0.42%)
Jul 07, 2011 13.70 13.88 13.60 13.80 207,278 +0.16(+1.17%)
Jul 06, 2011 13.59 13.67 13.58 13.64 113,997 +0.03(+0.26%)
Jul 05, 2011 13.61 13.64 13.41 13.61 183,061 +0.01(+0.06%)
Jul 01, 2011 13.51 13.67 13.51 13.60 202,852 +0.14(+1.04%)
Jun 30, 2011 13.32 13.53 13.25 13.46 215,072 +0.13(+0.96%)
Jun 29, 2011 13.45 13.45 13.19 13.33 339,408 -0.06(-0.44%)
Jun 28, 2011 13.28 13.47 13.28 13.39 167,766 +0.17(+1.32%)
Jun 27, 2011 13.26 13.35 13.19 13.22 176,748 -0.02(-0.15%)
Jun 24, 2011 13.17 13.29 13.13 13.24 294,628 +0.09(+0.71%)
Jun 23, 2011 13.00 13.15 12.91 13.14 162,838 +0.06(+0.44%)
Jun 22, 2011 13.09 13.22 13.06 13.08 89,894 -0.08(-0.62%)
Jun 21, 2011 13.20 13.21 12.99 13.17 201,209 +0.07(+0.53%)
Jun 20, 2011 13.15 13.15 12.99 13.10 157,207 +0.08(+0.60%)
Jun 17, 2011 13.10 13.16 12.86 13.02 466,520 -0.02(-0.18%)
Jun 16, 2011 12.90 13.17 12.90 13.04 184,954 +0.13(+0.99%)
Jun 15, 2011 12.91 13.02 12.83 12.91 208,169 -0.11(-0.86%)
Jun 14, 2011 13.06 13.06 12.95 13.03 170,053 +0.07(+0.54%)
Jun 13, 2011 12.98 13.08 12.85 12.96 178,102 +0.04(+0.33%)
Jun 10, 2011 12.96 13.07 12.88 12.91 196,541 -0.07(-0.57%)
Jun 09, 2011 13.04 13.08 12.97 12.99 167,336 -0.03(-0.27%)
Jun 08, 2011 13.01 13.20 13.01 13.02 127,680 +0.01(+0.06%)
Jun 07, 2011 13.13 13.13 13.01 13.01 149,796 +0.00(+0.03%)
Jun 06, 2011 13.03 13.15 12.99 13.01 167,746 +0.00(+0.00%)
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.