Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 78.59 78.74 78.10 78.29 174,855 -0.08(-0.10%)
May 16, 2024 77.64 78.43 77.47 78.37 215,708 +0.66(+0.84%)
May 15, 2024 78.46 78.46 77.30 77.71 179,954 -0.04(-0.05%)
May 14, 2024 78.29 79.00 77.31 77.75 147,803 +0.21(+0.27%)
May 13, 2024 77.82 78.64 77.39 77.54 207,725 -0.01(-0.01%)
May 10, 2024 77.68 77.89 76.92 77.55 367,160 +0.03(+0.04%)
May 09, 2024 76.58 77.71 76.05 77.52 240,579 +1.42(+1.87%)
May 08, 2024 74.43 76.27 73.52 76.10 304,285 +2.73(+3.71%)
May 07, 2024 74.10 74.34 73.30 73.38 279,088 -0.27(-0.36%)
May 06, 2024 73.21 73.68 72.78 73.65 196,760 +0.52(+0.71%)
May 03, 2024 73.29 73.47 72.52 73.13 188,177 +0.74(+1.02%)
May 02, 2024 72.03 72.54 71.46 72.39 320,620 +0.71(+0.98%)
May 01, 2024 70.82 72.47 70.81 71.69 240,336 +1.23(+1.75%)
Apr 30, 2024 69.48 70.91 68.99 70.45 452,064 +0.59(+0.84%)
Apr 29, 2024 69.81 70.53 69.71 69.87 140,406 +0.34(+0.49%)
Apr 26, 2024 69.89 70.29 69.29 69.53 239,057 -0.40(-0.57%)
Apr 25, 2024 70.37 70.44 69.45 69.93 273,048 -0.45(-0.64%)
Apr 24, 2024 69.28 70.64 68.77 70.37 259,845 +0.58(+0.83%)
Apr 23, 2024 68.69 70.35 68.69 69.80 273,392 +1.20(+1.75%)
Apr 22, 2024 68.71 68.98 67.89 68.59 262,310 -0.28(-0.40%)
Apr 19, 2024 67.49 68.95 67.49 68.87 420,811 +1.27(+1.88%)
Apr 18, 2024 67.09 68.01 66.97 67.60 212,695 +0.82(+1.22%)
Apr 17, 2024 66.42 67.00 66.27 66.78 177,835 +0.58(+0.87%)
Apr 16, 2024 66.91 66.91 65.67 66.21 318,051 -1.03(-1.54%)
Apr 15, 2024 67.23 67.45 66.41 67.24 345,541 -0.17(-0.25%)
Apr 12, 2024 68.22 68.33 67.18 67.41 197,400 -0.67(-0.98%)
Apr 11, 2024 68.86 68.93 68.03 68.08 201,699 -0.62(-0.90%)
Apr 10, 2024 69.00 69.00 67.71 68.69 245,093 -1.75(-2.48%)
Apr 09, 2024 70.27 70.68 69.86 70.44 146,737 +0.50(+0.71%)
Apr 08, 2024 69.70 70.22 69.37 69.95 126,335 +0.54(+0.77%)
Apr 05, 2024 69.52 69.77 68.42 69.41 164,517 -0.51(-0.73%)
Apr 04, 2024 69.99 70.22 69.58 69.92 178,649 +0.75(+1.08%)
Apr 03, 2024 69.47 69.76 68.83 69.17 186,286 -0.46(-0.66%)
Apr 02, 2024 70.70 71.37 69.47 69.63 317,452 -1.64(-2.30%)
Apr 01, 2024 72.17 72.17 70.52 71.27 194,486 -0.58(-0.80%)
Mar 28, 2024 71.95 72.38 71.60 71.85 212,667 +0.17(+0.24%)
Mar 27, 2024 70.17 71.77 70.17 71.68 259,035 +1.90(+2.72%)
Mar 26, 2024 70.34 70.34 69.60 69.78 185,288 -0.29(-0.41%)
Mar 25, 2024 70.74 71.08 70.07 70.07 134,369 -0.68(-0.96%)
Mar 22, 2024 71.55 71.58 70.54 70.74 179,800 -0.36(-0.50%)
Mar 21, 2024 71.16 72.01 71.05 71.10 218,781 +0.09(+0.13%)
Mar 20, 2024 69.97 71.28 69.82 71.01 194,795 +0.81(+1.15%)
Mar 19, 2024 70.07 70.66 69.82 70.20 208,050 +0.34(+0.48%)
Mar 18, 2024 71.14 71.59 69.79 69.87 226,231 -1.51(-2.12%)
Mar 15, 2024 70.87 72.18 70.61 71.38 950,802 -0.02(-0.03%)
Mar 14, 2024 72.06 72.26 70.57 71.40 224,538 -1.05(-1.46%)
Mar 13, 2024 72.69 73.53 72.43 72.45 226,016 -0.18(-0.25%)
Mar 12, 2024 73.20 73.32 71.98 72.63 199,566 -0.91(-1.23%)
Mar 11, 2024 71.75 73.99 71.75 73.54 292,828 +1.63(+2.27%)
Mar 08, 2024 71.52 72.04 71.08 71.91 178,829 +0.67(+0.94%)
Mar 07, 2024 71.31 71.78 70.84 71.24 184,251 +0.24(+0.34%)
Mar 06, 2024 71.44 71.70 70.78 71.00 181,650 +0.20(+0.28%)
Mar 05, 2024 72.06 72.52 70.40 70.80 179,137 -1.19(-1.66%)
Mar 04, 2024 70.90 72.02 70.78 72.00 184,795 +0.75(+1.05%)
Mar 01, 2024 70.70 71.53 69.84 71.25 193,378 +0.23(+0.32%)
Feb 29, 2024 71.46 72.39 70.94 71.02 269,463 +0.49(+0.69%)
Feb 28, 2024 70.14 71.31 69.96 70.53 293,238 -0.70(-0.98%)
Feb 27, 2024 71.69 72.05 70.89 71.23 203,477 -0.42(-0.58%)
Feb 26, 2024 71.64 71.84 70.90 71.65 249,669 -0.14(-0.19%)
Feb 23, 2024 73.31 73.31 71.77 71.79 473,097 -1.63(-2.22%)
Feb 22, 2024 74.90 74.94 72.60 73.42 402,639 -2.32(-3.06%)
Feb 21, 2024 76.17 76.37 75.45 75.73 146,570 -0.12(-0.16%)
Feb 20, 2024 75.58 76.80 75.42 75.85 296,160 -0.10(-0.13%)
Feb 16, 2024 76.16 76.41 75.14 75.95 152,732 -0.40(-0.52%)
Feb 15, 2024 74.68 76.38 74.68 76.35 224,587 +2.22(+2.99%)
Feb 14, 2024 74.15 74.22 73.09 74.14 217,386 +0.51(+0.70%)
Feb 13, 2024 74.79 75.80 73.06 73.62 214,639 -2.49(-3.27%)
Feb 12, 2024 75.02 76.27 74.88 76.11 141,338 +1.43(+1.92%)
Feb 09, 2024 74.12 75.06 74.05 74.68 289,739 +0.40(+0.53%)
Feb 08, 2024 73.80 74.44 73.22 74.28 244,117 +0.31(+0.41%)
Feb 07, 2024 74.48 74.68 73.81 73.98 184,166 -0.38(-0.51%)
Feb 06, 2024 73.12 74.61 73.02 74.35 188,972 +1.06(+1.44%)
Feb 05, 2024 73.75 74.06 73.15 73.30 318,034 -1.28(-1.71%)
Feb 02, 2024 74.20 75.15 73.69 74.57 178,853 -0.54(-0.72%)
Feb 01, 2024 73.93 75.17 73.77 75.11 138,353 +1.34(+1.81%)
Jan 31, 2024 74.85 75.60 73.60 73.78 210,553 -0.55(-0.75%)
Jan 30, 2024 74.78 74.91 74.02 74.33 120,427 -0.71(-0.95%)
Jan 29, 2024 74.29 75.29 73.46 75.05 154,627 +0.73(+0.98%)
Jan 26, 2024 75.59 75.59 74.30 74.31 170,065 -0.73(-0.98%)
Jan 25, 2024 75.23 75.78 74.39 75.05 175,403 +0.61(+0.82%)
Jan 24, 2024 77.28 77.47 74.43 74.43 241,859 -2.41(-3.14%)
Jan 23, 2024 77.55 77.58 76.12 76.85 224,210 -0.06(-0.08%)
Jan 22, 2024 75.86 77.40 75.81 76.90 192,478 +1.05(+1.38%)
Jan 19, 2024 76.61 76.98 75.27 75.86 303,672 -0.42(-0.54%)
Jan 18, 2024 75.91 76.32 75.28 76.27 191,629 +0.09(+0.12%)
Jan 17, 2024 76.97 77.57 75.64 76.18 145,382 -1.52(-1.96%)
Jan 16, 2024 77.78 79.38 77.42 77.71 391,303 -0.04(-0.05%)
Jan 12, 2024 76.91 77.96 76.84 77.75 208,161 +1.22(+1.59%)
Jan 11, 2024 77.51 77.51 75.55 76.53 242,458 -1.47(-1.89%)
Jan 10, 2024 77.01 78.12 77.01 78.00 147,748 +0.90(+1.17%)
Jan 09, 2024 76.16 77.46 76.00 77.10 192,170 -0.17(-0.22%)
Jan 08, 2024 76.46 77.27 76.22 77.27 135,725 +0.58(+0.76%)
Jan 05, 2024 77.40 77.83 76.42 76.69 192,094 -0.72(-0.93%)
Jan 04, 2024 79.16 79.16 77.40 77.41 241,295 -1.24(-1.57%)
Jan 03, 2024 79.72 79.75 78.24 78.65 188,224 -0.93(-1.17%)
Jan 02, 2024 79.30 80.43 78.94 79.58 210,036 +0.04(+0.05%)
Dec 29, 2023 80.04 80.31 79.12 79.54 131,915 -0.89(-1.11%)
Dec 28, 2023 79.69 80.57 79.69 80.43 123,751 +0.18(+0.22%)
Dec 27, 2023 80.98 81.11 80.04 80.25 131,527 -0.62(-0.77%)
Dec 26, 2023 80.42 81.15 80.41 80.87 101,284 +0.10(+0.12%)
Dec 22, 2023 81.10 81.74 80.39 80.77 90,933 +0.31(+0.38%)
Dec 21, 2023 81.01 81.32 80.05 80.47 144,502 +0.12(+0.15%)
Dec 20, 2023 81.39 82.86 80.32 80.35 214,137 -1.79(-2.18%)
Dec 19, 2023 81.39 82.42 81.39 82.14 179,483 +1.29(+1.59%)
Dec 18, 2023 81.55 81.80 80.11 80.85 164,154 -0.34(-0.41%)
Dec 15, 2023 82.52 82.52 80.98 81.19 639,639 -1.50(-1.82%)
Dec 14, 2023 84.55 84.77 82.42 82.69 177,730 -0.57(-0.69%)
Dec 13, 2023 80.82 83.73 80.53 83.26 274,460 +2.47(+3.06%)
Dec 12, 2023 80.85 81.19 79.78 80.79 141,806 +0.16(+0.20%)
Dec 11, 2023 80.36 80.64 79.80 80.63 138,728 -0.05(-0.06%)
Dec 08, 2023 81.39 81.72 80.42 80.68 113,849 -0.71(-0.87%)
Dec 07, 2023 80.17 81.40 80.01 81.39 189,772 -0.09(-0.11%)
Dec 06, 2023 81.46 82.31 81.28 81.48 155,911 +0.59(+0.73%)
Dec 05, 2023 81.68 81.70 80.52 80.89 137,038 -1.05(-1.28%)
Dec 04, 2023 80.07 81.96 80.07 81.94 201,266 +1.57(+1.96%)
Dec 01, 2023 78.73 80.38 77.95 80.37 161,054 +1.34(+1.70%)
Nov 30, 2023 78.65 79.24 78.05 79.02 224,145 +0.66(+0.85%)
Nov 29, 2023 79.25 79.50 78.02 78.36 340,737 -0.64(-0.81%)
Nov 28, 2023 79.40 79.90 78.95 79.00 99,904 -0.71(-0.89%)
Nov 27, 2023 79.87 80.26 79.30 79.71 134,519 -0.07(-0.09%)
Nov 24, 2023 79.87 79.87 78.92 79.78 68,313 -0.18(-0.22%)
Nov 22, 2023 79.04 80.07 78.79 79.96 294,049 +1.62(+2.07%)
Nov 21, 2023 78.26 78.60 77.50 78.34 121,141 -0.26(-0.33%)
Nov 20, 2023 79.62 79.62 78.24 78.60 187,690 -1.27(-1.59%)
Nov 17, 2023 79.89 80.09 79.53 79.86 203,221 +0.35(+0.44%)
Nov 16, 2023 80.08 80.25 79.44 79.52 103,295 -0.17(-0.21%)
Nov 15, 2023 80.41 81.30 79.66 79.68 282,005 -0.86(-1.07%)
Nov 14, 2023 78.68 80.66 78.51 80.54 155,043 +4.15(+5.44%)
Nov 13, 2023 75.87 76.43 75.46 76.39 166,940 +0.17(+0.22%)
Nov 10, 2023 77.52 77.52 76.16 76.22 216,131 -0.54(-0.70%)
Nov 09, 2023 77.69 77.83 76.36 76.76 176,499 -0.55(-0.71%)
Nov 08, 2023 79.04 79.43 76.72 77.32 386,896 -1.89(-2.38%)
Nov 07, 2023 80.66 80.66 78.81 79.20 229,403 -1.82(-2.25%)
Nov 06, 2023 81.63 81.63 80.79 81.02 189,795 -0.52(-0.64%)
Nov 03, 2023 80.84 82.62 80.55 81.54 235,275 +2.21(+2.79%)
Nov 02, 2023 78.23 79.67 77.63 79.33 147,420 +1.67(+2.15%)
Nov 01, 2023 76.90 77.90 76.18 77.66 186,900 +0.90(+1.17%)
Oct 31, 2023 76.34 76.94 75.80 76.76 226,865 +0.42(+0.55%)
Oct 30, 2023 76.92 77.12 76.09 76.34 121,634 +0.06(+0.08%)
Oct 27, 2023 77.11 77.11 75.95 76.28 133,241 -0.94(-1.22%)
Oct 26, 2023 75.94 77.57 75.88 77.23 137,712 +1.65(+2.19%)
Oct 25, 2023 75.49 75.93 74.96 75.57 161,054 -0.71(-0.93%)
Oct 24, 2023 75.87 76.58 75.64 76.28 141,914 +0.89(+1.19%)
Oct 23, 2023 75.68 76.41 75.34 75.39 178,184 -0.67(-0.88%)
Oct 20, 2023 76.53 77.28 75.75 76.06 413,937 -0.15(-0.19%)
Oct 19, 2023 76.67 77.55 75.92 76.20 182,608 -0.78(-1.01%)
Oct 18, 2023 77.56 77.82 76.41 76.98 192,309 -1.00(-1.29%)
Oct 17, 2023 77.89 79.05 77.86 77.98 168,185 -0.40(-0.51%)
Oct 16, 2023 77.70 78.70 77.08 78.39 200,370 +1.08(+1.40%)
Oct 13, 2023 77.91 78.09 77.06 77.31 165,265 -0.15(-0.19%)
Oct 12, 2023 78.90 78.90 76.84 77.45 140,313 -1.64(-2.08%)
Oct 11, 2023 79.08 79.43 78.22 79.10 137,035 +0.35(+0.45%)
Oct 10, 2023 78.68 79.38 78.51 78.74 167,418 +0.10(+0.13%)
Oct 09, 2023 77.82 78.84 77.82 78.64 121,253 +0.64(+0.82%)
Oct 06, 2023 77.03 78.32 76.52 78.00 146,701 +0.15(+0.19%)
Oct 05, 2023 76.41 78.05 76.41 77.86 212,238 +1.49(+1.94%)
Oct 04, 2023 75.52 76.51 74.94 76.37 216,377 +1.24(+1.65%)
Oct 03, 2023 74.92 75.38 73.96 75.13 169,912 -0.46(-0.61%)
Oct 02, 2023 77.07 77.07 74.72 75.59 294,806 -1.79(-2.31%)
Sep 29, 2023 77.56 77.95 76.74 77.38 270,373 +0.70(+0.91%)
Sep 28, 2023 77.53 77.91 76.38 76.69 223,854 -0.51(-0.66%)
Sep 27, 2023 77.88 78.12 76.96 77.20 208,771 -0.73(-0.93%)
Sep 26, 2023 79.26 79.57 77.88 77.92 146,545 -1.50(-1.88%)
Sep 25, 2023 78.81 79.63 79.14 79.42 125,753 +0.07(+0.09%)
Sep 22, 2023 79.58 79.80 79.22 79.35 115,746 -0.24(-0.30%)
Sep 21, 2023 80.11 80.25 79.52 79.59 110,538 -0.82(-1.02%)
Sep 20, 2023 81.31 81.67 80.32 80.40 122,778 -0.49(-0.61%)
Sep 19, 2023 81.55 81.65 80.89 80.90 178,672 -0.49(-0.60%)
Sep 18, 2023 82.28 82.28 81.15 81.39 167,671 -0.93(-1.13%)
Sep 15, 2023 82.41 82.77 81.53 82.32 716,461 -0.26(-0.31%)
Sep 14, 2023 82.21 83.26 82.21 82.58 142,259 +0.71(+0.86%)
Sep 13, 2023 80.67 82.07 80.67 81.87 156,028 +1.14(+1.41%)
Sep 12, 2023 80.90 81.05 80.33 80.73 158,041 -0.46(-0.57%)
Sep 11, 2023 81.47 81.92 81.10 81.19 165,508 +0.11(+0.13%)
Sep 08, 2023 81.23 81.42 80.83 81.08 125,090 -0.19(-0.23%)
Sep 07, 2023 80.96 81.42 79.83 81.27 178,422 +0.86(+1.06%)
Sep 06, 2023 80.88 80.88 80.04 80.41 161,904 -0.26(-0.32%)
Sep 05, 2023 82.29 82.29 80.01 80.67 215,502 -2.02(-2.44%)
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.