Skip to main content

American States Water Company (NY: AWR )

83.71 -0.48 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 -2.29(-2.61%)
May 08, 2023 87.70 88.07 86.93 87.65 74,072 -0.41(-0.46%)
May 05, 2023 88.30 88.59 87.50 88.06 90,232 +0.16(+0.19%)
May 04, 2023 86.04 87.90 85.83 87.90 92,639 +1.50(+1.74%)
May 03, 2023 85.91 87.28 85.69 86.39 142,573 +0.72(+0.84%)
May 02, 2023 85.08 85.98 84.20 85.68 129,308 +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.