Advertisement
Advertisement
U.S. markets open in 7 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American States Water Company (AWR)

NYSE - NYSE Delayed Price. Currency in USD
96.42+0.13 (+0.14%)
At close: 04:00PM EST
95.57 -0.85 (-0.88%)
After hours: 04:03PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202296.3997.3295.7596.4296.42142,400
Dec 06, 202297.0597.3695.1496.2996.29160,900
Dec 05, 202297.3497.7596.4997.6097.60135,200
Dec 02, 202298.0098.4796.7198.1898.18154,400
Dec 01, 202299.1399.5297.5398.6898.68154,800
Nov 30, 202295.0798.1995.0797.9997.99229,800
Nov 29, 202296.7597.4696.4396.9096.9085,300
Nov 28, 202298.6099.0097.4297.7597.75132,600
Nov 25, 202299.23100.5199.1999.4799.4784,700
Nov 23, 202298.0099.0597.4098.9998.99187,500
Nov 22, 202297.5098.5796.3397.9597.95146,000
Nov 21, 202297.8298.8596.6297.4097.40177,200
Nov 18, 202297.9298.7797.2497.5897.58218,900
Nov 17, 202296.4796.4795.0096.2996.29109,400
Nov 16, 202296.4597.5895.9197.2097.20147,900
Nov 15, 202295.2796.4794.6896.2496.24186,200
Nov 14, 202291.1795.6391.1794.8994.89188,600
Nov 14, 20220.398 Dividend
Nov 11, 202295.7795.7790.8492.4692.06264,800
Nov 10, 202293.4696.1992.4496.0395.62203,300
Nov 09, 202289.5190.8389.0790.2989.90190,100
Nov 08, 202287.7190.9086.6189.7789.38161,300
Nov 07, 202289.0089.2987.8289.0888.70151,200
Nov 04, 202287.6988.9887.0388.9288.54126,700
Nov 03, 202285.9787.9485.1287.6787.29115,200
Nov 02, 202288.0489.5786.5286.6986.32132,200
Nov 01, 202290.6090.6087.3788.0487.66187,300
Oct 31, 202289.7291.0189.1390.4690.07339,000
Oct 28, 202287.5489.6587.2989.6489.25164,900
Oct 27, 202284.9688.4984.9687.2586.87158,400
Oct 26, 202285.7485.7684.2584.7284.36160,900
Oct 25, 202282.9985.4381.9485.0384.66166,200
Oct 24, 202281.0682.7380.9182.1881.83198,200
Oct 21, 202279.0381.6577.9880.7880.43637,600
Oct 20, 202284.2485.0478.2878.2977.95359,700
Oct 19, 202285.9386.9485.1586.1285.75167,600
Oct 18, 202287.5688.4486.5587.2586.87163,600
Oct 17, 202285.8887.9585.8886.5686.19250,800
Oct 14, 202285.8086.6484.8184.8884.51137,200
Oct 13, 202281.5085.4781.3185.1384.76170,600
Oct 12, 202283.1683.6882.1282.6082.24186,800
Oct 11, 202280.9283.7680.7483.2382.87247,100
Oct 10, 202279.8881.4579.8880.6980.34122,800
Oct 07, 202280.8180.8979.0779.7179.37129,600
Oct 06, 202282.0582.0580.7581.0080.65133,400
Oct 05, 202282.9283.2081.3482.4882.12193,200
Oct 04, 202282.1884.4782.1884.1083.74258,000
Oct 03, 202279.1082.0978.6081.9781.62255,700
Sep 30, 202280.1880.1877.9177.9577.61287,200
Sep 29, 202281.2681.4279.4579.7479.40161,100
Sep 28, 202280.6182.5679.9081.7781.42181,600
Sep 27, 202282.5682.7679.5180.1579.80177,600
Sep 26, 202282.7583.6882.0082.1181.76148,400
Sep 23, 202283.6484.6882.2183.2782.91167,600
Sep 22, 202284.1384.8082.9284.3283.96153,500
Sep 21, 202286.3387.6084.1384.7484.38199,000
Sep 20, 202285.4085.8784.1985.3484.97166,500
Sep 19, 202286.4686.5584.6286.3385.96243,400
Sep 16, 202286.6089.0485.1385.7985.42978,000
Sep 15, 202288.1588.6686.2686.8686.49381,000
Sep 14, 202286.0989.6486.0089.3788.99319,300
Sep 13, 202285.3187.5084.9686.1785.80317,900
Sep 12, 202284.3686.4784.1986.2485.87147,100
Sep 09, 202284.9184.9883.7584.3984.03156,900
Sep 08, 202283.3684.6882.9884.1283.76134,000
Sep 07, 202282.8784.0182.8783.7983.43124,000
Sep 06, 202282.5283.1182.1882.4182.06113,600
Sep 02, 202284.0184.9582.6382.8682.50148,800
Sep 01, 202282.9484.2182.6283.7883.42129,900
Aug 31, 202283.7583.8982.6482.9782.61104,400
Aug 30, 202285.2685.2683.1783.3983.03107,300
Aug 29, 202284.6985.4983.6284.6684.3090,900
Aug 26, 202286.3686.5484.7684.7784.41126,100
Aug 25, 202285.3086.4684.8986.4186.0496,500
Aug 24, 202284.9285.2184.0085.0184.64110,200
Aug 23, 202287.1587.1584.0684.8084.43168,600
Aug 22, 202288.2088.6686.6487.0086.63134,400
Aug 19, 202289.2789.4088.1288.5288.14123,400
Aug 18, 202289.3389.7388.5789.2288.8495,200
Aug 17, 202289.3690.0488.5689.5389.14114,700
Aug 16, 202289.4789.6888.9289.6689.27118,700
Aug 15, 202288.9589.8588.2789.8489.45154,100
Aug 12, 202287.6888.9787.2688.9588.57133,500
Aug 12, 20220.398 Dividend
Aug 11, 202288.3189.2287.4287.5986.82103,000
Aug 10, 202288.7988.8687.7388.5287.74159,700
Aug 09, 202287.7888.7887.7788.2187.43166,400
Aug 08, 202288.1389.1286.9187.7086.93133,100
Aug 05, 202290.0090.0087.0787.8387.05149,700
Aug 04, 202290.5791.0288.9990.4289.62150,500
Aug 03, 202288.5590.6087.7590.3189.51164,600
Aug 02, 202288.0189.1787.0688.3487.56169,700
Aug 01, 202287.1289.2786.8087.7686.99228,100
Jul 29, 202287.2688.0986.9087.1786.40345,000
Jul 28, 202284.7087.5483.8887.3686.59186,400
Jul 27, 202284.1184.2483.2783.9883.24232,200
Jul 26, 202283.4584.4883.1484.3783.63131,300
Jul 25, 202282.9783.8082.1383.7783.03100,200
Jul 22, 202281.9883.0081.7182.5681.83125,300
Jul 21, 202280.4781.9780.3581.8181.09104,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement