AWR - American States Water Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201754.9755.7854.5855.2655.2674,925
Dec 13, 201755.0855.5054.9255.0855.08262,700
Dec 12, 201755.6856.2554.9755.0255.02241,600
Dec 11, 201756.3056.3155.3455.6955.69205,700
Dec 08, 201756.4756.5956.1456.2756.27141,900
Dec 07, 201756.1856.5255.5456.4456.44124,900
Dec 06, 201756.0056.6555.8556.2156.2191,600
Dec 05, 201757.2457.2455.7755.9955.99150,500
Dec 04, 201757.4357.9256.9257.2757.27188,700
Dec 01, 201757.8657.8655.8857.1257.12191,600
Nov 30, 201757.5658.1157.2257.6957.69141,000
Nov 29, 201756.6457.5956.6457.3757.37211,100
Nov 28, 201756.3056.7355.8756.6756.67210,600
Nov 27, 201756.0056.4555.8455.9155.9190,600
Nov 24, 201756.3056.3055.5455.8555.8551,500
Nov 22, 201756.3056.5455.7556.1856.18165,000
Nov 21, 201755.4256.6655.0056.3156.31281,500
Nov 20, 201755.5755.5754.4055.1655.16240,400
Nov 17, 201754.5055.4753.9355.3755.37174,200
Nov 16, 201754.5355.1454.4354.8454.84186,000
Nov 15, 201754.8055.6054.4454.5154.51286,500
Nov 14, 201753.9554.9953.9254.8254.82103,400
Nov 14, 20170.255 Dividend
Nov 13, 201752.9354.3952.7554.1253.86121,100
Nov 10, 201753.6253.6352.7952.9452.69137,400
Nov 09, 201753.9054.2553.3553.6753.42144,600
Nov 08, 201753.2854.1252.7053.9553.70142,200
Nov 07, 201752.2654.3152.0053.4453.19133,200
Nov 06, 201754.0054.3053.7853.9953.74125,800
Nov 03, 201753.7154.5853.6453.8053.55121,400
Nov 02, 201753.6254.4953.4454.1153.86109,100
Nov 01, 201753.8854.3253.4453.6253.37132,100
Oct 31, 201753.9354.1753.4753.7553.50187,300
Oct 30, 201754.7254.7753.5153.7453.49109,200
Oct 27, 201754.2754.9654.2554.7554.49209,300
Oct 26, 201754.0254.5153.9654.2053.94116,000
Oct 25, 201753.5354.1052.7653.8853.63243,900
Oct 24, 201754.9355.2053.5453.9653.71245,100
Oct 23, 201755.6455.8255.0155.1054.84131,200
Oct 20, 201755.9156.3155.0755.6155.35167,200
Oct 19, 201754.9955.8654.6055.8555.59116,700
Oct 18, 201754.2955.3454.2755.0354.77108,300
Oct 17, 201753.6454.6853.6454.2854.02126,400
Oct 16, 201752.8053.6152.6853.5253.27124,500
Oct 13, 201753.2653.9952.6452.8152.56168,900
Oct 12, 201752.9453.3052.3153.0052.75155,100
Oct 11, 201752.6253.4052.5752.8352.58124,100
Oct 10, 201752.0552.7752.0052.5652.31148,900
Oct 09, 201752.0252.4651.8651.9551.71138,300
Oct 06, 201751.7152.1051.5451.8051.56116,200
Oct 05, 201751.7252.2251.4351.9451.70115,100
Oct 04, 201751.1151.9850.9251.6251.38152,100
Oct 03, 201750.5051.4850.3351.1150.87225,600
Oct 02, 201749.6150.5049.5550.4050.16212,600
Sep 29, 201749.6149.6148.2149.2549.02229,500
Sep 28, 201748.1249.6048.1249.5449.31305,700
Sep 27, 201750.5250.5247.5348.1547.92990,000
Sep 26, 201751.4851.6850.1450.6850.44237,900
Sep 25, 201751.3051.6950.8851.4851.24167,800
Sep 22, 201751.3051.6550.9551.2951.0593,500
Sep 21, 201751.2451.7851.0851.1550.9185,100
Sep 20, 201750.9651.5650.7951.1950.95250,200
Sep 19, 201750.7751.2250.5750.9350.69115,500
Sep 18, 201750.4550.7850.3850.7450.5085,400
Sep 15, 201750.7451.0750.1850.6350.39300,300
Sep 14, 201749.9250.5249.6750.5250.2888,600
Sep 13, 201749.7150.3549.7149.8449.6178,100
Sep 12, 201751.5451.5449.4949.6749.44121,300
Sep 11, 201750.6151.6650.6151.5351.29118,800
Sep 08, 201750.0050.6149.0250.4450.20128,900
Sep 07, 201749.5350.1949.3650.1649.92108,200
Sep 06, 201749.6849.9248.7049.5349.30147,500
Sep 05, 201748.8749.7048.8749.4949.2691,200
Sep 01, 201749.3349.3348.7448.9848.7597,000
Aug 31, 201748.9149.8848.8049.3049.07136,300
Aug 30, 201749.3749.3748.4848.7948.56108,900
Aug 29, 201749.1949.8148.9749.3349.1098,000
Aug 28, 201749.0449.3248.9249.1748.9496,300
Aug 25, 201749.1449.6948.8749.0148.78111,800
Aug 24, 201749.0349.3048.7948.9748.7485,600
Aug 23, 201749.0149.2848.8948.9548.72105,100
Aug 22, 201749.3549.4748.7649.0448.81145,200
Aug 21, 201748.8649.2148.6049.1348.90127,700
Aug 18, 201748.1349.9948.1148.8848.65194,900
Aug 17, 201749.2649.6048.3248.4448.21127,100
Aug 16, 201750.2250.2249.2349.2549.02204,000
Aug 15, 201750.2050.5949.9650.1449.9069,800
Aug 14, 201749.7650.3749.0650.3150.07130,600
Aug 11, 201750.5051.3549.0549.7149.48131,900
Aug 11, 20170.255 Dividend
Aug 10, 201751.3951.7550.9251.4550.95108,800
Aug 09, 201750.7251.3850.4551.3850.88153,000
Aug 08, 201750.7151.1050.2850.5650.0767,900
Aug 07, 201750.7851.0150.2350.8250.3388,700
Aug 04, 201749.8351.0149.4750.7550.26124,400
Aug 03, 201746.8750.1846.8749.8149.33209,900
Aug 02, 201750.1250.7448.6448.7948.32170,100
Aug 01, 201749.4350.0949.3050.0349.5563,300
Jul 31, 201749.7950.0049.3649.4548.9786,100
Jul 28, 201748.9049.8748.7849.7149.2382,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...