NYSE - Delayed Quote • USD
American States Water Company (AWR)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 69.66 | 71.03 | 69.15 | 70.76 | 70.76 | 258,400 |
Apr 23, 2024 | 69.07 | 70.74 | 69.07 | 70.18 | 70.18 | 271,900 |
Apr 22, 2024 | 69.09 | 69.36 | 68.26 | 68.97 | 68.97 | 260,900 |
Apr 19, 2024 | 67.86 | 69.33 | 67.86 | 69.25 | 69.25 | 418,500 |
Apr 18, 2024 | 67.46 | 68.39 | 67.34 | 67.97 | 67.97 | 211,500 |
Apr 17, 2024 | 66.78 | 67.37 | 66.63 | 67.15 | 67.15 | 176,900 |
Apr 16, 2024 | 67.28 | 67.28 | 66.03 | 66.57 | 66.57 | 316,300 |
Apr 15, 2024 | 67.60 | 67.82 | 66.78 | 67.61 | 67.61 | 343,700 |
Apr 12, 2024 | 68.59 | 68.70 | 67.55 | 67.78 | 67.78 | 196,300 |
Apr 11, 2024 | 69.24 | 69.31 | 68.40 | 68.45 | 68.45 | 200,600 |
Apr 10, 2024 | 69.38 | 69.38 | 68.08 | 69.07 | 69.07 | 243,800 |
Apr 9, 2024 | 70.66 | 71.07 | 70.24 | 70.83 | 70.83 | 145,900 |
Apr 8, 2024 | 70.08 | 70.61 | 69.76 | 70.33 | 70.33 | 125,600 |
Apr 5, 2024 | 69.90 | 70.16 | 68.80 | 69.79 | 69.79 | 163,600 |
Apr 4, 2024 | 70.37 | 70.61 | 69.96 | 70.30 | 70.30 | 177,700 |
Apr 3, 2024 | 69.85 | 70.14 | 69.21 | 69.55 | 69.55 | 185,300 |
Apr 2, 2024 | 71.09 | 71.76 | 69.85 | 70.01 | 70.01 | 315,700 |
Apr 1, 2024 | 72.57 | 72.57 | 70.91 | 71.66 | 71.66 | 193,400 |
Mar 28, 2024 | 72.34 | 72.78 | 71.99 | 72.24 | 72.24 | 211,500 |
Mar 27, 2024 | 70.56 | 72.16 | 70.56 | 72.07 | 72.07 | 257,600 |
Mar 26, 2024 | 70.73 | 70.73 | 69.98 | 70.16 | 70.16 | 184,200 |
Mar 25, 2024 | 71.13 | 71.47 | 70.45 | 70.45 | 70.45 | 133,600 |
Mar 22, 2024 | 71.94 | 71.97 | 70.93 | 71.13 | 71.13 | 178,800 |
Mar 21, 2024 | 71.55 | 72.41 | 71.44 | 71.49 | 71.49 | 217,500 |
Mar 20, 2024 | 70.35 | 71.67 | 70.20 | 71.40 | 71.40 | 193,700 |
Mar 19, 2024 | 70.45 | 71.05 | 70.20 | 70.59 | 70.59 | 206,900 |
Mar 18, 2024 | 71.53 | 71.98 | 70.17 | 70.25 | 70.25 | 225,000 |
Mar 15, 2024 | 71.26 | 72.58 | 71.00 | 71.77 | 71.77 | 945,600 |
Mar 14, 2024 | 72.46 | 72.66 | 70.96 | 71.79 | 71.79 | 223,300 |
Mar 13, 2024 | 73.09 | 73.93 | 72.83 | 72.85 | 72.85 | 224,800 |
Mar 12, 2024 | 73.60 | 73.72 | 72.38 | 73.03 | 73.03 | 198,500 |
Mar 11, 2024 | 72.14 | 74.40 | 72.14 | 73.94 | 73.94 | 291,200 |
Mar 8, 2024 | 71.91 | 72.44 | 71.47 | 72.30 | 72.30 | 177,900 |
Mar 7, 2024 | 71.70 | 72.17 | 71.23 | 71.63 | 71.63 | 183,200 |
Mar 6, 2024 | 71.83 | 72.09 | 71.17 | 71.39 | 71.39 | 180,700 |
Mar 5, 2024 | 72.46 | 72.92 | 70.79 | 71.19 | 71.19 | 178,200 |
Mar 4, 2024 | 71.29 | 72.42 | 71.17 | 72.39 | 72.39 | 183,800 |
Mar 1, 2024 | 71.09 | 71.93 | 70.22 | 71.64 | 71.64 | 192,300 |
Feb 29, 2024 | 71.85 | 72.79 | 71.33 | 71.41 | 71.41 | 268,000 |
Feb 28, 2024 | 70.52 | 71.70 | 70.34 | 70.92 | 70.92 | 291,600 |
Feb 27, 2024 | 72.08 | 72.45 | 71.28 | 71.62 | 71.62 | 202,400 |
Feb 26, 2024 | 72.03 | 72.23 | 71.29 | 72.04 | 72.04 | 248,300 |
Feb 23, 2024 | 73.71 | 73.71 | 72.16 | 72.18 | 72.18 | 470,500 |
Feb 22, 2024 | 75.31 | 75.35 | 73.00 | 73.82 | 73.82 | 400,400 |
Feb 21, 2024 | 76.59 | 76.79 | 75.86 | 76.15 | 76.15 | 145,800 |
Feb 20, 2024 | 75.99 | 77.22 | 75.83 | 76.27 | 76.27 | 294,500 |
Feb 16, 2024 | 0.43 Dividend | |||||
Feb 16, 2024 | 76.58 | 76.83 | 75.55 | 76.37 | 76.37 | 151,900 |
Feb 15, 2024 | 75.51 | 77.23 | 75.51 | 77.20 | 76.77 | 222,100 |
Feb 14, 2024 | 74.97 | 75.05 | 73.90 | 74.96 | 74.54 | 215,000 |
Feb 13, 2024 | 75.62 | 76.65 | 73.87 | 74.44 | 74.03 | 212,300 |
Feb 12, 2024 | 75.85 | 77.12 | 75.71 | 76.96 | 76.53 | 139,800 |
Feb 9, 2024 | 74.94 | 75.89 | 74.87 | 75.51 | 75.09 | 286,600 |
Feb 8, 2024 | 74.62 | 75.27 | 74.03 | 75.11 | 74.69 | 241,400 |
Feb 7, 2024 | 75.31 | 75.51 | 74.63 | 74.80 | 74.38 | 182,100 |
Feb 6, 2024 | 73.93 | 75.44 | 73.83 | 75.18 | 74.76 | 186,900 |
Feb 5, 2024 | 74.57 | 74.88 | 73.96 | 74.11 | 73.70 | 314,500 |
Feb 2, 2024 | 75.03 | 75.99 | 74.51 | 75.40 | 74.98 | 176,900 |
Feb 1, 2024 | 74.75 | 76.01 | 74.59 | 75.95 | 75.53 | 136,800 |
Jan 31, 2024 | 75.68 | 76.44 | 74.42 | 74.60 | 74.18 | 208,200 |
Jan 30, 2024 | 75.61 | 75.74 | 74.84 | 75.16 | 74.74 | 119,100 |
Jan 29, 2024 | 75.12 | 76.13 | 74.28 | 75.88 | 75.46 | 152,900 |
Jan 26, 2024 | 76.43 | 76.43 | 75.13 | 75.14 | 74.72 | 168,200 |
Jan 25, 2024 | 76.07 | 76.62 | 75.22 | 75.88 | 75.46 | 173,500 |
Jan 24, 2024 | 78.14 | 78.33 | 75.26 | 75.26 | 74.84 | 239,200 |
Jan 23, 2024 | 78.41 | 78.44 | 76.97 | 77.70 | 77.27 | 221,700 |
Jan 22, 2024 | 76.70 | 78.26 | 76.65 | 77.76 | 77.33 | 190,400 |
Jan 19, 2024 | 77.46 | 77.84 | 76.11 | 76.70 | 76.27 | 300,300 |
Jan 18, 2024 | 76.75 | 77.17 | 76.12 | 77.12 | 76.69 | 189,500 |
Jan 17, 2024 | 77.83 | 78.43 | 76.49 | 77.03 | 76.60 | 143,800 |
Jan 16, 2024 | 78.64 | 80.26 | 78.28 | 78.57 | 78.13 | 387,000 |
Jan 12, 2024 | 77.77 | 78.83 | 77.69 | 78.61 | 78.17 | 205,900 |
Jan 11, 2024 | 78.37 | 78.37 | 76.40 | 77.38 | 76.95 | 239,800 |
Jan 10, 2024 | 77.87 | 78.99 | 77.87 | 78.87 | 78.43 | 146,100 |
Jan 9, 2024 | 77.01 | 78.32 | 76.84 | 77.96 | 77.53 | 190,100 |
Jan 8, 2024 | 77.31 | 78.13 | 77.07 | 78.13 | 77.69 | 130,400 |
Jan 5, 2024 | 78.26 | 78.69 | 77.27 | 77.54 | 77.11 | 190,000 |
Jan 4, 2024 | 80.04 | 80.04 | 78.26 | 78.27 | 77.83 | 238,600 |
Jan 3, 2024 | 80.61 | 80.64 | 79.11 | 79.52 | 79.08 | 186,200 |
Jan 2, 2024 | 80.18 | 81.32 | 79.82 | 80.46 | 80.01 | 207,700 |
Dec 29, 2023 | 80.93 | 81.21 | 80.00 | 80.42 | 79.97 | 130,500 |
Dec 28, 2023 | 80.58 | 81.47 | 80.58 | 81.32 | 80.87 | 122,400 |
Dec 27, 2023 | 81.88 | 82.01 | 80.93 | 81.14 | 80.69 | 130,100 |
Dec 26, 2023 | 81.31 | 82.05 | 81.30 | 81.77 | 81.31 | 100,200 |
Dec 22, 2023 | 82.00 | 82.65 | 81.28 | 81.67 | 81.22 | 89,900 |
Dec 21, 2023 | 81.91 | 82.22 | 80.94 | 81.36 | 80.91 | 142,900 |
Dec 20, 2023 | 82.29 | 83.78 | 81.21 | 81.24 | 80.79 | 211,800 |
Dec 19, 2023 | 82.30 | 83.34 | 82.30 | 83.05 | 82.59 | 177,500 |
Dec 18, 2023 | 82.46 | 82.71 | 81.00 | 81.75 | 81.29 | 162,300 |
Dec 15, 2023 | 83.44 | 83.44 | 81.88 | 82.09 | 81.63 | 629,800 |
Dec 14, 2023 | 85.49 | 85.72 | 83.34 | 83.61 | 83.14 | 175,800 |
Dec 13, 2023 | 81.72 | 84.66 | 81.43 | 84.19 | 83.72 | 271,400 |
Dec 12, 2023 | 81.75 | 82.09 | 80.67 | 81.69 | 81.23 | 140,200 |
Dec 11, 2023 | 81.25 | 81.55 | 80.69 | 81.53 | 81.08 | 137,200 |
Dec 8, 2023 | 82.30 | 82.63 | 81.32 | 81.58 | 81.13 | 112,600 |
Dec 7, 2023 | 81.06 | 82.31 | 80.90 | 82.30 | 81.84 | 187,700 |
Dec 6, 2023 | 82.37 | 83.23 | 82.18 | 82.39 | 81.93 | 154,200 |
Dec 5, 2023 | 82.59 | 82.61 | 81.42 | 81.79 | 81.33 | 135,500 |
Dec 4, 2023 | 80.96 | 82.87 | 80.96 | 82.85 | 82.39 | 199,100 |
Dec 1, 2023 | 79.61 | 81.27 | 78.82 | 81.26 | 80.81 | 159,300 |
Nov 30, 2023 | 79.52 | 80.13 | 78.92 | 79.90 | 79.45 | 221,700 |
Nov 29, 2023 | 80.13 | 80.39 | 78.89 | 79.23 | 78.79 | 337,000 |
Nov 28, 2023 | 80.28 | 80.79 | 79.83 | 79.88 | 79.44 | 98,800 |
Nov 27, 2023 | 80.76 | 81.15 | 80.18 | 80.60 | 80.15 | 133,000 |
Nov 24, 2023 | 80.76 | 80.76 | 79.80 | 80.67 | 80.22 | 67,600 |
Nov 22, 2023 | 79.92 | 80.96 | 79.67 | 80.85 | 80.40 | 290,800 |
Nov 21, 2023 | 79.13 | 79.47 | 78.36 | 79.21 | 78.77 | 119,800 |
Nov 20, 2023 | 80.51 | 80.51 | 79.11 | 79.47 | 79.03 | 185,600 |
Nov 17, 2023 | 80.78 | 80.99 | 80.41 | 80.75 | 80.30 | 201,000 |
Nov 16, 2023 | 80.97 | 81.14 | 80.32 | 80.40 | 79.95 | 102,200 |
Nov 15, 2023 | 81.30 | 82.20 | 80.55 | 80.57 | 80.12 | 278,900 |
Nov 14, 2023 | 0.43 Dividend | |||||
Nov 14, 2023 | 79.55 | 81.56 | 79.38 | 81.44 | 80.99 | 153,300 |
Nov 13, 2023 | 77.14 | 77.71 | 76.72 | 77.67 | 76.81 | 164,200 |
Nov 10, 2023 | 78.82 | 78.82 | 77.44 | 77.50 | 76.64 | 212,600 |
Nov 9, 2023 | 78.99 | 79.13 | 77.64 | 78.05 | 77.19 | 173,600 |
Nov 8, 2023 | 80.36 | 80.76 | 78.00 | 78.61 | 77.74 | 380,500 |
Nov 7, 2023 | 82.01 | 82.01 | 80.13 | 80.53 | 79.64 | 225,600 |
Nov 6, 2023 | 83.00 | 83.00 | 82.14 | 82.38 | 81.47 | 186,700 |
Nov 3, 2023 | 82.19 | 84.00 | 81.90 | 82.91 | 81.99 | 231,400 |
Nov 2, 2023 | 79.54 | 81.00 | 78.93 | 80.66 | 79.77 | 145,000 |
Nov 1, 2023 | 78.19 | 79.21 | 77.46 | 78.96 | 78.09 | 183,800 |
Oct 31, 2023 | 77.62 | 78.23 | 77.07 | 78.05 | 77.19 | 223,100 |
Oct 30, 2023 | 78.21 | 78.41 | 77.36 | 77.62 | 76.76 | 119,600 |
Oct 27, 2023 | 78.40 | 78.40 | 77.22 | 77.56 | 76.70 | 131,000 |
Oct 26, 2023 | 77.21 | 78.87 | 77.15 | 78.52 | 77.65 | 135,400 |
Oct 25, 2023 | 76.75 | 77.20 | 76.22 | 76.84 | 75.99 | 158,400 |
Oct 24, 2023 | 77.14 | 77.86 | 76.91 | 77.56 | 76.70 | 139,600 |
Oct 23, 2023 | 76.95 | 77.69 | 76.60 | 76.65 | 75.80 | 173,600 |
Oct 20, 2023 | 77.81 | 78.57 | 77.02 | 77.33 | 76.47 | 407,100 |
Oct 19, 2023 | 77.95 | 78.85 | 77.19 | 77.48 | 76.62 | 179,600 |
Oct 18, 2023 | 78.86 | 79.12 | 77.69 | 78.27 | 77.40 | 189,100 |
Oct 17, 2023 | 79.19 | 80.37 | 79.16 | 79.29 | 78.41 | 165,400 |
Oct 16, 2023 | 79.00 | 80.02 | 78.37 | 79.70 | 78.82 | 197,100 |
Oct 13, 2023 | 79.21 | 79.40 | 78.35 | 78.60 | 77.73 | 162,500 |
Oct 12, 2023 | 80.22 | 80.22 | 78.13 | 78.75 | 77.88 | 138,000 |
Oct 11, 2023 | 80.40 | 80.76 | 79.53 | 80.42 | 79.53 | 134,800 |
Oct 10, 2023 | 80.00 | 80.71 | 79.83 | 80.06 | 79.17 | 164,700 |
Oct 9, 2023 | 79.12 | 80.16 | 79.12 | 79.96 | 79.07 | 119,300 |
Oct 6, 2023 | 78.32 | 79.63 | 77.80 | 79.31 | 78.43 | 144,300 |
Oct 5, 2023 | 77.69 | 79.36 | 77.69 | 79.16 | 78.28 | 208,800 |
Oct 4, 2023 | 76.78 | 77.80 | 76.19 | 77.65 | 76.79 | 210,100 |
Oct 3, 2023 | 76.17 | 76.64 | 75.20 | 76.39 | 75.54 | 167,100 |
Oct 2, 2023 | 78.36 | 78.36 | 75.97 | 76.86 | 76.01 | 289,900 |
Sep 29, 2023 | 78.86 | 79.26 | 78.03 | 78.68 | 77.81 | 265,900 |
Sep 28, 2023 | 78.83 | 79.21 | 77.66 | 77.97 | 77.11 | 220,200 |
Sep 27, 2023 | 79.18 | 79.43 | 78.25 | 78.49 | 77.62 | 205,300 |
Sep 26, 2023 | 80.59 | 80.91 | 79.18 | 79.23 | 78.35 | 144,100 |
Sep 25, 2023 | 80.13 | 80.97 | 80.13 | 80.75 | 79.86 | 123,700 |
Sep 22, 2023 | 80.91 | 81.14 | 80.55 | 80.68 | 79.79 | 113,800 |
Sep 21, 2023 | 81.45 | 81.59 | 80.85 | 80.92 | 80.02 | 108,700 |
Sep 20, 2023 | 82.67 | 83.04 | 81.67 | 81.75 | 80.84 | 120,800 |
Sep 19, 2023 | 82.92 | 83.02 | 82.24 | 82.25 | 81.34 | 175,700 |
Sep 18, 2023 | 83.66 | 83.66 | 82.51 | 82.75 | 81.83 | 164,900 |
Sep 15, 2023 | 83.79 | 84.16 | 82.90 | 83.70 | 82.77 | 704,100 |
Sep 14, 2023 | 83.59 | 84.65 | 83.59 | 83.96 | 83.03 | 139,900 |
Sep 13, 2023 | 82.02 | 83.44 | 82.02 | 83.24 | 82.32 | 153,500 |
Sep 12, 2023 | 82.25 | 82.41 | 81.68 | 82.08 | 81.17 | 143,400 |
Sep 11, 2023 | 82.83 | 83.29 | 82.46 | 82.55 | 81.64 | 162,800 |
Sep 8, 2023 | 82.59 | 82.78 | 82.19 | 82.44 | 81.53 | 123,000 |
Sep 7, 2023 | 82.32 | 82.78 | 81.17 | 82.63 | 81.71 | 175,500 |
Sep 6, 2023 | 82.23 | 82.23 | 81.39 | 81.76 | 80.85 | 159,200 |
Sep 5, 2023 | 83.67 | 83.67 | 81.36 | 82.02 | 81.11 | 212,000 |
Sep 1, 2023 | 84.79 | 85.86 | 84.03 | 84.07 | 83.14 | 155,000 |
Aug 31, 2023 | 84.62 | 85.36 | 84.10 | 84.21 | 83.28 | 175,200 |
Aug 30, 2023 | 85.36 | 85.94 | 84.55 | 84.63 | 83.69 | 151,100 |
Aug 29, 2023 | 86.27 | 86.36 | 85.26 | 85.39 | 84.44 | 206,700 |
Aug 28, 2023 | 86.44 | 87.31 | 86.15 | 86.15 | 85.20 | 122,000 |
Aug 25, 2023 | 86.14 | 87.07 | 85.71 | 86.59 | 85.63 | 267,600 |
Aug 24, 2023 | 85.95 | 86.43 | 85.20 | 85.56 | 84.61 | 123,800 |
Aug 23, 2023 | 86.86 | 86.86 | 85.75 | 86.02 | 85.07 | 96,100 |
Aug 22, 2023 | 84.98 | 86.41 | 84.85 | 86.23 | 85.27 | 132,700 |
Aug 21, 2023 | 86.25 | 86.25 | 84.75 | 85.03 | 84.09 | 155,600 |
Aug 18, 2023 | 86.41 | 87.18 | 85.81 | 86.52 | 85.56 | 151,900 |
Aug 17, 2023 | 87.61 | 87.84 | 86.19 | 86.20 | 85.25 | 182,900 |
Aug 16, 2023 | 88.10 | 88.24 | 86.60 | 87.32 | 86.35 | 130,700 |
Aug 15, 2023 | 87.98 | 88.28 | 87.07 | 87.10 | 86.14 | 144,000 |
Aug 14, 2023 | 0.43 Dividend | |||||
Aug 14, 2023 | 88.79 | 88.79 | 87.42 | 88.12 | 87.14 | 225,400 |
Aug 11, 2023 | 88.49 | 89.66 | 88.49 | 89.12 | 87.71 | 272,600 |
Aug 10, 2023 | 88.26 | 88.91 | 87.99 | 88.37 | 86.97 | 247,900 |
Aug 9, 2023 | 88.28 | 88.60 | 87.45 | 88.22 | 86.82 | 207,500 |
Aug 8, 2023 | 87.98 | 89.73 | 86.90 | 88.17 | 86.77 | 210,100 |
Aug 7, 2023 | 85.99 | 87.39 | 85.99 | 87.11 | 85.73 | 241,400 |
Aug 4, 2023 | 86.14 | 86.93 | 85.67 | 85.99 | 84.63 | 215,000 |
Aug 3, 2023 | 87.01 | 87.01 | 85.73 | 85.93 | 84.57 | 229,700 |
Aug 2, 2023 | 86.20 | 87.33 | 86.01 | 87.06 | 85.68 | 147,000 |
Aug 1, 2023 | 88.28 | 88.82 | 86.23 | 86.48 | 85.11 | 175,300 |
Jul 31, 2023 | 88.10 | 89.47 | 87.87 | 88.41 | 87.01 | 1,626,300 |
Jul 28, 2023 | 87.02 | 88.22 | 86.34 | 88.07 | 86.67 | 221,900 |
Jul 27, 2023 | 88.25 | 88.60 | 85.97 | 86.68 | 85.31 | 203,600 |
Jul 26, 2023 | 87.88 | 89.04 | 87.65 | 88.21 | 86.81 | 190,400 |
Jul 25, 2023 | 88.15 | 88.47 | 87.51 | 88.16 | 86.76 | 174,900 |
Jul 24, 2023 | 89.67 | 89.67 | 87.51 | 88.54 | 87.14 | 192,900 |
Jul 21, 2023 | 89.23 | 89.93 | 88.46 | 89.88 | 88.46 | 367,500 |
Jul 20, 2023 | 87.44 | 89.32 | 86.81 | 88.91 | 87.50 | 160,500 |
Jul 19, 2023 | 87.02 | 87.98 | 86.69 | 87.77 | 86.38 | 241,200 |
Jul 18, 2023 | 86.14 | 87.50 | 86.03 | 86.83 | 85.45 | 186,400 |
Jul 17, 2023 | 86.63 | 87.69 | 86.12 | 86.85 | 85.47 | 187,400 |
Jul 14, 2023 | 87.16 | 87.39 | 86.01 | 86.73 | 85.36 | 227,100 |
Jul 13, 2023 | 86.29 | 87.48 | 86.15 | 87.31 | 85.93 | 189,400 |
Jul 12, 2023 | 86.46 | 87.06 | 85.42 | 86.53 | 85.16 | 176,000 |
Jul 11, 2023 | 84.24 | 85.81 | 83.94 | 85.78 | 84.42 | 189,700 |
Jul 10, 2023 | 84.06 | 85.07 | 83.24 | 84.29 | 82.95 | 273,600 |
Jul 7, 2023 | 86.49 | 86.49 | 83.72 | 83.84 | 82.51 | 362,300 |
Jul 6, 2023 | 86.28 | 87.47 | 85.79 | 87.34 | 85.96 | 248,000 |
Jul 5, 2023 | 87.23 | 87.82 | 86.48 | 87.00 | 85.62 | 286,500 |
Jul 3, 2023 | 86.47 | 87.64 | 86.47 | 87.58 | 86.19 | 117,700 |
Jun 30, 2023 | 86.89 | 87.07 | 85.85 | 87.00 | 85.62 | 173,000 |
Jun 29, 2023 | 85.20 | 87.04 | 85.02 | 86.89 | 85.51 | 210,800 |
Jun 28, 2023 | 86.23 | 86.23 | 84.61 | 85.46 | 84.11 | 186,700 |
Jun 27, 2023 | 85.28 | 86.49 | 84.61 | 86.14 | 84.77 | 137,900 |
Jun 26, 2023 | 84.90 | 86.10 | 84.43 | 84.86 | 83.52 | 196,000 |
Jun 23, 2023 | 87.09 | 88.01 | 84.26 | 84.64 | 83.30 | 1,090,400 |
Jun 22, 2023 | 87.78 | 87.78 | 86.32 | 87.19 | 85.81 | 276,300 |
Jun 21, 2023 | 87.40 | 87.78 | 86.05 | 87.53 | 86.14 | 177,100 |
Jun 20, 2023 | 87.90 | 88.42 | 86.64 | 87.44 | 86.05 | 171,500 |
Jun 16, 2023 | 88.48 | 88.76 | 86.99 | 87.67 | 86.28 | 656,200 |
Jun 15, 2023 | 86.25 | 88.03 | 85.57 | 87.71 | 86.32 | 224,600 |
Jun 14, 2023 | 87.32 | 87.85 | 86.21 | 86.30 | 84.93 | 223,500 |
Jun 13, 2023 | 87.06 | 88.50 | 86.80 | 87.37 | 85.99 | 255,500 |
Jun 12, 2023 | 90.70 | 90.70 | 85.96 | 87.41 | 86.02 | 349,700 |
Jun 9, 2023 | 90.77 | 90.94 | 89.52 | 90.62 | 89.18 | 120,200 |
Jun 8, 2023 | 92.05 | 92.36 | 90.50 | 91.12 | 89.68 | 126,200 |
Jun 7, 2023 | 90.31 | 92.85 | 89.87 | 92.32 | 90.86 | 174,000 |
Jun 6, 2023 | 89.41 | 91.05 | 88.83 | 90.57 | 89.13 | 151,900 |
Jun 5, 2023 | 90.12 | 90.36 | 88.26 | 89.56 | 88.14 | 177,000 |
Jun 2, 2023 | 88.91 | 91.87 | 88.66 | 91.61 | 90.16 | 166,500 |
Jun 1, 2023 | 89.00 | 89.00 | 87.21 | 88.79 | 87.38 | 165,100 |
May 31, 2023 | 88.45 | 89.01 | 86.98 | 88.82 | 87.41 | 159,400 |
May 30, 2023 | 89.94 | 90.41 | 87.93 | 88.18 | 86.78 | 123,300 |
May 26, 2023 | 88.38 | 90.22 | 87.89 | 89.99 | 88.56 | 208,700 |
May 25, 2023 | 87.82 | 87.84 | 86.58 | 87.73 | 86.34 | 148,500 |
May 24, 2023 | 89.26 | 89.30 | 88.18 | 88.32 | 86.92 | 127,700 |
May 23, 2023 | 88.66 | 90.20 | 88.26 | 89.26 | 87.85 | 114,000 |
May 22, 2023 | 87.32 | 89.37 | 86.89 | 89.25 | 87.84 | 152,200 |
May 19, 2023 | 90.49 | 90.61 | 86.77 | 86.88 | 85.50 | 444,700 |
May 18, 2023 | 0.40 Dividend | |||||
May 18, 2023 | 90.28 | 90.33 | 89.21 | 89.71 | 88.29 | 157,600 |
May 17, 2023 | 89.83 | 91.47 | 89.17 | 91.15 | 89.31 | 201,500 |
May 16, 2023 | 90.80 | 90.87 | 89.36 | 89.76 | 87.95 | 103,500 |
May 15, 2023 | 91.73 | 91.76 | 90.09 | 90.60 | 88.77 | 114,900 |
May 12, 2023 | 90.96 | 92.52 | 90.20 | 91.77 | 89.92 | 166,900 |
May 11, 2023 | 92.52 | 92.69 | 88.28 | 89.46 | 87.66 | 203,300 |
May 10, 2023 | 90.99 | 92.36 | 90.47 | 92.13 | 90.27 | 86,700 |
May 9, 2023 | 90.57 | 90.64 | 89.83 | 90.30 | 88.48 | 96,600 |
May 8, 2023 | 90.51 | 90.89 | 89.71 | 90.46 | 88.64 | 71,800 |
May 5, 2023 | 91.13 | 91.43 | 90.30 | 90.88 | 89.05 | 87,400 |
May 4, 2023 | 88.79 | 90.71 | 88.58 | 90.71 | 88.88 | 89,800 |
May 3, 2023 | 88.66 | 90.07 | 88.43 | 89.16 | 87.36 | 138,100 |
May 2, 2023 | 87.80 | 88.73 | 86.90 | 88.42 | 86.64 | 125,300 |
May 1, 2023 | 88.50 | 89.28 | 87.80 | 88.01 | 86.24 | 110,700 |
Apr 28, 2023 | 89.82 | 90.34 | 88.49 | 88.75 | 86.96 | 212,000 |
Apr 27, 2023 | 89.65 | 89.96 | 88.39 | 89.92 | 88.11 | 140,600 |
Apr 26, 2023 | 90.44 | 91.09 | 89.19 | 89.83 | 88.02 | 112,600 |
Apr 25, 2023 | 90.65 | 91.59 | 90.29 | 91.47 | 89.63 | 124,700 |
Related Tickers
CWT California Water Service Group
46.57
+0.74%
MSEX Middlesex Water Company
49.08
+1.74%
AWK American Water Works Company, Inc.
121.36
+1.24%
SJW SJW Group
55.13
+0.09%
WTRG Essential Utilities, Inc.
36.54
+0.77%
ARTNA Artesian Resources Corporation
34.89
-0.20%
CWCO Consolidated Water Co. Ltd.
24.95
+0.56%
YORW The York Water Company
35.53
-0.06%
GWRS Global Water Resources, Inc.
12.13
-0.82%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.03
-0.68%