U.S. Markets closed

American States Water Company (AWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.66-0.82 (-1.06%)
At close: 4:00PM EDT

76.66 0.00 (0.00%)
After hours: 5:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202176.8277.1676.5376.6676.66323,500
May 17, 202178.3679.0677.3877.4877.48138,400
May 14, 202178.8079.2678.2078.4778.47135,500
May 14, 20210.335 Dividend
May 13, 202176.9279.0276.9278.8178.47215,300
May 12, 202178.2978.2976.7976.9776.64162,100
May 11, 202178.6079.4877.7078.6578.32194,200
May 10, 202179.5080.0478.8278.9378.59246,600
May 07, 202179.9480.8579.4379.5079.16176,600
May 06, 202179.5880.2779.2579.9079.56202,800
May 05, 202180.2780.2777.7578.9778.63108,900
May 04, 202179.2880.4378.9779.9779.63189,200
May 03, 202179.1980.1578.5879.2878.94318,900
Apr 30, 202178.8279.4878.1379.1978.85724,000
Apr 29, 202178.7679.8778.5078.9378.59145,800
Apr 28, 202178.7378.9578.3178.4878.15145,800
Apr 27, 202180.5680.9778.3978.7478.41151,200
Apr 26, 202182.3882.3879.9480.4280.08170,200
Apr 23, 202181.7483.3181.4182.3882.03195,400
Apr 22, 202181.9982.6681.3581.6281.27150,500
Apr 21, 202181.4181.9780.9381.8281.47187,800
Apr 20, 202180.0081.3880.0081.0880.74133,700
Apr 19, 202180.5280.9579.2080.1179.77166,900
Apr 16, 202181.0081.6780.6680.7180.37275,200
Apr 15, 202179.5080.6379.5080.5980.25115,600
Apr 14, 202178.6279.5278.5779.2878.9486,900
Apr 13, 202177.9079.0377.7878.6878.35160,200
Apr 12, 202177.2678.5777.2078.1877.85145,000
Apr 09, 202177.3177.3976.6477.1076.77112,400
Apr 08, 202177.1777.4176.4977.0576.72145,200
Apr 07, 202177.4177.7776.4376.8576.52121,800
Apr 06, 202176.3077.6376.0977.2576.92253,300
Apr 05, 202175.9476.6475.7376.2575.93226,600
Apr 01, 202175.6276.2675.3475.8975.57123,000
Mar 31, 202175.2176.0474.9275.6275.30227,600
Mar 30, 202175.8476.1974.8675.2374.91140,100
Mar 29, 202175.3776.6275.1575.9175.59219,100
Mar 26, 202174.2275.6074.0475.4375.11283,600
Mar 25, 202174.2574.6473.5174.2873.96167,800
Mar 24, 202174.2475.2573.6274.2473.92340,500
Mar 23, 202173.2875.4373.0174.4074.08175,400
Mar 22, 202173.6974.0072.2273.3673.05201,300
Mar 19, 202172.9073.6972.2473.6973.38901,100
Mar 18, 202172.1573.2272.1273.0172.70175,500
Mar 17, 202172.7273.0872.0672.2471.93169,500
Mar 16, 202172.4473.2172.2873.0772.76138,300
Mar 15, 202171.9572.5070.9372.3872.07206,900
Mar 12, 202172.2173.0071.7572.1671.85288,300
Mar 11, 202172.0872.3671.0271.7871.47170,400
Mar 10, 202172.3073.1171.4071.9271.61195,000
Mar 09, 202171.3672.5871.2672.1671.85176,700
Mar 08, 202171.7472.4170.9571.5271.22185,200
Mar 05, 202171.1571.7870.0770.9470.64285,200
Mar 04, 202170.4872.7570.1270.6470.34209,700
Mar 03, 202171.4171.8870.3070.7970.49225,700
Mar 02, 202173.6773.7871.5771.6571.35174,700
Mar 01, 202173.7474.1072.7673.4273.11145,700
Feb 26, 202174.1774.8973.0373.0572.74315,000
Feb 25, 202175.7776.9573.9474.1173.79231,400
Feb 24, 202176.2077.1975.8376.0775.75237,500
Feb 23, 202178.7681.5776.2776.2875.96209,600
Feb 22, 202178.0478.0475.7276.9076.57123,900
Feb 19, 202178.3978.9177.7677.9777.64123,600
Feb 18, 202178.3979.3378.1178.3378.00146,400
Feb 17, 202178.2378.4177.7878.3878.05143,700
Feb 16, 202179.6079.6078.3978.4978.16116,900
Feb 12, 202180.8381.0178.8779.5179.17110,200
Feb 12, 20210.335 Dividend
Feb 11, 202182.2282.9381.0381.6280.94111,400
Feb 10, 202182.5083.0581.4581.8981.21153,500
Feb 09, 202180.9882.3180.7582.1781.48132,800
Feb 08, 202181.5281.5280.0580.9880.30107,300
Feb 05, 202180.5181.4280.0081.3580.6794,200
Feb 04, 202179.2880.4479.0479.8079.13125,300
Feb 03, 202180.0080.2978.5879.7479.08123,700
Feb 02, 202179.8481.3079.6880.5479.87135,000
Feb 01, 202177.2179.6776.8779.3378.67226,000
Jan 29, 202178.0679.8577.2177.2676.62440,500
Jan 28, 202178.9581.0278.1178.3377.68182,400
Jan 27, 202179.3479.8277.8478.4677.81253,800
Jan 26, 202180.4680.6579.6680.4579.78161,900
Jan 25, 202179.8681.4079.5180.7180.04149,100
Jan 22, 202179.5080.5978.8880.5179.84158,700
Jan 21, 202181.5281.5279.5679.8279.15153,400
Jan 20, 202181.1881.7280.1881.0780.39157,900
Jan 19, 202181.6282.0480.9281.5680.88227,300
Jan 15, 202180.1281.4780.0481.3780.69152,400
Jan 14, 202181.5281.5580.1880.5279.85135,200
Jan 13, 202181.0081.8280.4280.8380.16108,800
Jan 12, 202180.6581.1280.0480.7180.0483,700
Jan 11, 202180.6681.1079.8880.7080.0399,500
Jan 08, 202180.5780.9879.8380.9880.30113,000
Jan 07, 202181.8982.0779.7580.0979.42127,200
Jan 06, 202179.2582.4779.2581.7781.09275,000
Jan 05, 202178.4378.9677.5078.4977.84155,600
Jan 04, 202179.5179.6077.4878.1977.54145,800
Dec 31, 202078.3379.6478.3379.5178.85108,500
Dec 30, 202078.3579.1377.9278.4477.7998,600
Dec 29, 202079.3079.8077.9478.3577.7099,700
Dec 28, 202078.0079.6978.0079.1578.49151,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...