Skip to main content

American States Water Company (NY: AWR )

91.12 -1.20 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 92.05 92.36 90.50 91.12 126,222 -1.20(-1.30%)
Jun 07, 2023 90.31 92.85 89.87 92.32 174,038 +1.75(+1.93%)
Jun 06, 2023 89.41 91.05 88.83 90.57 151,901 +1.01(+1.13%)
Jun 05, 2023 89.68 90.36 88.26 89.56 187,338 -2.05(-2.24%)
Jun 02, 2023 88.91 91.87 88.66 91.61 166,528 +2.82(+3.18%)
Jun 01, 2023 89.00 89.00 87.21 88.79 165,102 -0.03(-0.03%)
May 31, 2023 88.45 89.01 86.98 88.82 159,402 +0.64(+0.73%)
May 30, 2023 89.94 90.41 87.93 88.18 123,333 -1.81(-2.01%)
May 26, 2023 88.38 90.22 87.89 89.99 208,688 +2.26(+2.58%)
May 25, 2023 87.82 87.84 86.58 87.73 148,478 -0.59(-0.67%)
May 24, 2023 89.26 89.30 88.18 88.32 127,711 -0.94(-1.05%)
May 23, 2023 88.66 90.20 88.26 89.26 113,966 +0.01(+0.01%)
May 22, 2023 87.32 89.37 86.89 89.25 152,152 +2.37(+2.73%)
May 19, 2023 90.49 90.61 86.77 86.88 444,678 -2.83(-3.15%)
May 18, 2023 90.28 90.33 89.21 89.71 157,575 -1.04(-1.15%)
May 17, 2023 89.44 91.07 88.78 90.75 202,370 +1.38(+1.55%)
May 16, 2023 90.40 90.47 88.97 89.37 103,948 -0.84(-0.93%)
May 15, 2023 91.33 91.36 89.70 90.20 115,466 -1.16(-1.27%)
May 12, 2023 90.56 92.12 89.81 91.37 167,629 +2.30(+2.58%)
May 11, 2023 92.12 92.29 87.89 89.07 204,140 -2.66(-2.90%)
May 10, 2023 90.59 91.96 90.08 91.73 87,084 +1.82(+2.03%)
May 09, 2023 90.17 90.24 89.44 89.91 97,059 -0.16(-0.18%)
May 08, 2023 90.12 90.49 89.32 90.07 72,088 -0.42(-0.46%)
May 05, 2023 90.73 91.03 89.91 90.48 87,815 +0.17(+0.19%)
May 04, 2023 88.40 90.31 88.19 90.31 90,158 +1.54(+1.74%)
May 03, 2023 88.27 89.68 88.04 88.77 138,755 +0.74(+0.84%)
May 02, 2023 87.42 88.34 86.52 88.03 125,845 +0.41(+0.47%)
May 01, 2023 88.11 88.89 87.42 87.63 111,196 -0.74(-0.83%)
Apr 28, 2023 89.43 89.94 88.10 88.36 212,937 -1.16(-1.30%)
Apr 27, 2023 89.26 89.57 88.00 89.53 141,183 +0.09(+0.10%)
Apr 26, 2023 90.05 90.69 88.80 89.44 113,053 -1.63(-1.79%)
Apr 25, 2023 90.25 91.19 89.90 91.07 128,343 +0.57(+0.63%)
Apr 24, 2023 90.45 91.34 90.09 90.50 76,136 -0.29(-0.32%)
Apr 21, 2023 91.68 91.97 90.39 90.79 337,056 -0.01(-0.01%)
Apr 20, 2023 89.49 90.92 89.24 90.80 128,654 +1.39(+1.56%)
Apr 19, 2023 88.76 89.64 88.36 89.41 105,590 +0.87(+0.98%)
Apr 18, 2023 90.01 90.01 87.60 88.54 130,917 -1.69(-1.88%)
Apr 17, 2023 90.48 90.74 89.23 90.23 129,311 -0.58(-0.64%)
Apr 14, 2023 92.65 93.25 90.25 90.81 120,200 -2.40(-2.57%)
Apr 13, 2023 92.50 93.26 91.41 93.21 91,820 +0.43(+0.46%)
Apr 12, 2023 93.88 94.66 92.46 92.78 77,452 -0.66(-0.70%)
Apr 11, 2023 92.34 93.57 92.12 93.44 154,556 +0.99(+1.07%)
Apr 10, 2023 91.68 93.18 91.20 92.45 219,604 +0.17(+0.18%)
Apr 06, 2023 91.92 92.67 91.32 92.29 134,422 +1.00(+1.09%)
Apr 05, 2023 89.63 91.30 89.37 91.29 152,463 +1.97(+2.21%)
Apr 04, 2023 88.34 89.55 88.09 89.32 139,690 +1.03(+1.16%)
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.