Skip to main content

American States Water Company (NY: AWR )

70.96 +0.66 (+0.94%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.