Skip to main content

American States Water Company (NY: AWR )

84.07 +0.36 (+0.43%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 85.74 87.08 85.52 86.05 1,671,024 +0.33(+0.39%)
Jul 28, 2023 84.69 85.86 84.03 85.71 227,981 +1.35(+1.60%)
Jul 27, 2023 85.89 86.23 83.67 84.36 209,158 -1.49(-1.73%)
Jul 26, 2023 85.53 86.66 85.31 85.85 195,624 +0.05(+0.06%)
Jul 25, 2023 85.79 86.10 85.17 85.80 179,702 -0.37(-0.43%)
Jul 24, 2023 87.27 87.27 85.17 86.17 198,205 -1.30(-1.49%)
Jul 21, 2023 86.84 87.53 86.09 87.48 377,608 +0.94(+1.09%)
Jul 20, 2023 85.10 86.93 84.49 86.53 164,885 +1.11(+1.30%)
Jul 19, 2023 84.69 85.63 84.37 85.42 247,817 +0.91(+1.08%)
Jul 18, 2023 83.84 85.16 83.72 84.51 191,521 -0.02(-0.02%)
Jul 17, 2023 84.31 85.34 83.82 84.53 192,498 +0.12(+0.14%)
Jul 14, 2023 84.83 85.05 83.71 84.41 233,385 -0.56(-0.66%)
Jul 13, 2023 83.98 85.14 83.84 84.98 194,564 +0.76(+0.90%)
Jul 12, 2023 84.15 84.73 83.14 84.22 180,828 +0.73(+0.87%)
Jul 11, 2023 81.99 83.52 81.70 83.49 194,961 +1.45(+1.77%)
Jul 10, 2023 81.81 82.80 81.01 82.04 281,103 +0.44(+0.54%)
Jul 07, 2023 84.18 84.18 81.48 81.60 372,228 -3.41(-4.01%)
Jul 06, 2023 83.97 85.13 83.50 85.00 254,790 +0.33(+0.39%)
Jul 05, 2023 84.90 85.47 84.17 84.67 294,378 -0.56(-0.66%)
Jul 03, 2023 84.16 85.29 84.16 85.24 120,967 +0.56(+0.67%)
Jun 30, 2023 84.57 84.74 83.55 84.67 224,333 +0.11(+0.13%)
Jun 29, 2023 82.92 84.71 82.75 84.57 216,570 +1.39(+1.67%)
Jun 28, 2023 83.92 83.92 82.35 83.17 191,788 -0.66(-0.79%)
Jun 27, 2023 83.00 84.18 82.34 83.84 141,710 +1.25(+1.51%)
Jun 26, 2023 82.63 83.80 82.17 82.59 200,886 +0.21(+0.26%)
Jun 23, 2023 84.76 85.65 82.01 82.38 1,158,373 -2.48(-2.92%)
Jun 22, 2023 85.43 85.43 84.01 84.86 283,926 -0.33(-0.39%)
Jun 21, 2023 85.06 85.43 83.75 85.19 181,914 +0.09(+0.10%)
Jun 20, 2023 85.55 86.06 84.32 85.10 176,169 -0.22(-0.26%)
Jun 16, 2023 86.11 86.39 84.66 85.33 674,219 -0.04(-0.05%)
Jun 15, 2023 83.94 85.68 83.28 85.36 230,932 +1.37(+1.63%)
Jun 14, 2023 84.98 85.50 83.90 83.99 229,651 -1.04(-1.22%)
Jun 13, 2023 84.73 86.13 84.48 85.03 262,559 -0.04(-0.05%)
Jun 12, 2023 88.27 88.27 83.66 85.07 359,444 -3.12(-3.54%)
Jun 09, 2023 88.34 88.51 87.13 88.20 123,468 -0.49(-0.55%)
Jun 08, 2023 89.59 89.89 88.08 88.68 129,690 -1.17(-1.30%)
Jun 07, 2023 87.89 90.37 87.47 89.85 178,820 +1.70(+1.93%)
Jun 06, 2023 87.02 88.62 86.45 88.15 156,074 +0.98(+1.13%)
Jun 05, 2023 87.28 87.94 85.90 87.16 192,485 -2.00(-2.24%)
Jun 02, 2023 86.53 89.41 86.29 89.16 171,103 +2.74(+3.18%)
Jun 01, 2023 86.62 86.62 84.88 86.42 169,638 -0.03(-0.03%)
May 31, 2023 86.08 86.63 84.65 86.44 163,781 +0.62(+0.73%)
May 30, 2023 87.53 87.99 85.58 85.82 126,721 -1.76(-2.01%)
May 26, 2023 86.02 87.80 85.54 87.58 214,422 +2.20(+2.58%)
May 25, 2023 85.47 85.49 84.26 85.38 152,557 -0.57(-0.67%)
May 24, 2023 86.87 86.91 85.82 85.96 131,220 -0.91(-1.05%)
May 23, 2023 86.29 87.79 85.90 86.87 117,097 +0.01(+0.01%)
May 22, 2023 84.98 86.98 84.57 86.86 156,332 +2.31(+2.73%)
May 19, 2023 88.07 88.19 84.45 84.56 456,896 -2.75(-3.15%)
May 18, 2023 87.87 87.91 86.82 87.31 161,904 -1.01(-1.15%)
May 17, 2023 87.05 88.64 86.41 88.33 207,932 +1.35(+1.55%)
May 16, 2023 87.99 88.05 86.59 86.98 106,805 -0.81(-0.93%)
May 15, 2023 88.89 88.92 87.30 87.79 118,639 -1.13(-1.27%)
May 12, 2023 88.14 89.65 87.40 88.93 172,235 +2.24(+2.58%)
May 11, 2023 89.65 89.82 85.54 86.69 209,750 -2.59(-2.90%)
May 10, 2023 88.17 89.50 87.67 89.27 89,478 +1.77(+2.03%)
May 09, 2023 87.76 87.83 87.05 87.50 99,726 -0.16(-0.18%)
May 08, 2023 87.70 88.07 86.93 87.66 74,069 -0.41(-0.46%)
May 05, 2023 88.31 88.60 87.50 88.06 90,229 +0.16(+0.19%)
May 04, 2023 86.04 87.90 85.83 87.90 92,636 +1.50(+1.74%)
May 03, 2023 85.91 87.28 85.69 86.40 142,568 +0.72(+0.84%)
May 02, 2023 85.08 85.98 84.21 85.68 129,304 +0.40(+0.47%)
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.