Skip to main content

American States Water Company (NY: AWR )

81.20 +0.40 (+0.49%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 79.95 81.44 79.78 80.80 196,017 +1.06(+1.33%)
Jul 23, 2024 79.50 80.57 79.40 79.74 164,226 +0.24(+0.30%)
Jul 22, 2024 79.08 79.78 78.39 79.50 124,722 +0.38(+0.48%)
Jul 19, 2024 79.65 79.76 78.58 79.12 219,275 -0.50(-0.63%)
Jul 18, 2024 80.04 81.39 79.32 79.62 161,302 -1.22(-1.51%)
Jul 17, 2024 79.57 81.50 79.29 80.84 206,381 +1.60(+2.02%)
Jul 16, 2024 77.79 79.41 77.55 79.24 233,099 +2.14(+2.78%)
Jul 15, 2024 77.67 77.67 76.57 77.10 272,880 -0.45(-0.58%)
Jul 12, 2024 76.86 78.25 76.86 77.55 145,357 +1.11(+1.45%)
Jul 11, 2024 74.84 77.17 74.61 76.44 180,925 +2.76(+3.75%)
Jul 10, 2024 73.31 73.78 72.99 73.68 135,647 +0.80(+1.10%)
Jul 09, 2024 72.10 73.07 72.05 72.88 137,235 +0.51(+0.70%)
Jul 08, 2024 72.77 73.22 72.37 72.37 162,417 -0.28(-0.39%)
Jul 05, 2024 71.49 72.78 71.16 72.65 124,233 +1.10(+1.54%)
Jul 03, 2024 72.63 72.63 71.42 71.55 71,524 -0.95(-1.31%)
Jul 02, 2024 72.90 73.63 72.49 72.50 154,412 -0.49(-0.67%)
Jul 01, 2024 72.76 73.77 72.19 72.99 227,347 +0.42(+0.58%)
Jun 28, 2024 72.25 72.77 71.56 72.57 1,044,216 +0.65(+0.90%)
Jun 27, 2024 71.98 72.26 71.59 71.92 118,642 +0.12(+0.17%)
Jun 26, 2024 71.28 71.81 71.17 71.80 239,258 +0.03(+0.04%)
Jun 25, 2024 72.91 72.91 71.47 71.77 171,766 -1.01(-1.39%)
Jun 24, 2024 70.79 73.20 70.79 72.78 199,139 +2.14(+3.03%)
Jun 21, 2024 71.07 72.06 70.49 70.64 418,949 -0.19(-0.27%)
Jun 20, 2024 70.21 70.88 70.03 70.83 203,396 +0.41(+0.58%)
Jun 18, 2024 70.21 71.13 70.16 70.42 147,521 +0.12(+0.17%)
Jun 17, 2024 69.61 70.62 69.49 70.30 219,623 +0.04(+0.06%)
Jun 14, 2024 69.86 70.58 69.69 70.26 133,742 -0.15(-0.21%)
Jun 13, 2024 70.31 70.85 69.46 70.41 184,132 +0.03(+0.04%)
Jun 12, 2024 72.51 72.51 70.37 70.38 167,189 -0.54(-0.76%)
Jun 11, 2024 70.00 71.09 69.76 70.92 160,492 +0.35(+0.50%)
Jun 10, 2024 70.39 70.98 70.14 70.57 177,246 -0.17(-0.24%)
Jun 07, 2024 71.98 72.18 70.73 70.74 151,775 -2.12(-2.91%)
Jun 06, 2024 72.61 73.39 72.51 72.86 152,416 -0.11(-0.15%)
Jun 05, 2024 73.43 73.53 72.92 72.97 146,501 -0.47(-0.64%)
Jun 04, 2024 73.19 73.76 72.82 73.44 219,467 +0.37(+0.51%)
Jun 03, 2024 73.85 74.14 72.82 73.07 180,033 -0.52(-0.71%)
May 31, 2024 72.20 73.95 72.17 73.59 350,609 +1.76(+2.45%)
May 30, 2024 71.53 72.26 71.03 71.83 272,204 +0.78(+1.10%)
May 29, 2024 71.37 71.42 70.84 71.05 201,641 -0.90(-1.25%)
May 28, 2024 73.96 74.07 71.81 71.95 195,621 -2.14(-2.89%)
May 24, 2024 75.07 75.21 73.53 74.09 241,911 -0.73(-0.98%)
May 23, 2024 76.69 76.88 74.53 74.82 176,398 -2.00(-2.60%)
May 22, 2024 77.72 77.86 76.54 76.82 131,519 -0.98(-1.26%)
May 21, 2024 77.56 77.82 76.88 77.80 298,231 +0.33(+0.43%)
May 20, 2024 78.24 78.24 77.13 77.47 158,106 -0.82(-1.05%)
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%)
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.