AWR - American States Water Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201984.5285.1983.8584.2284.2281,375
Nov 12, 201983.9184.8983.4084.3684.36213,400
Nov 11, 201984.8485.6684.2384.3884.38240,800
Nov 08, 201987.3987.8885.0085.0685.06370,700
Nov 07, 201989.3489.4986.3887.4587.45326,600
Nov 06, 201990.2691.2589.4289.6089.60311,600
Nov 05, 201991.3092.0888.7690.4990.49325,300
Nov 04, 201994.4094.4090.5090.9590.95458,800
Nov 01, 201995.3896.0093.7394.1494.14230,000
Oct 31, 201994.3395.2793.8395.1395.13788,800
Oct 30, 201993.7694.6893.6294.3394.33283,200
Oct 29, 201993.0193.9192.6693.8193.81209,400
Oct 28, 201993.6294.1792.9393.1093.10227,400
Oct 25, 201994.4994.7993.2393.9593.95271,100
Oct 24, 201994.4895.5393.9294.3494.34255,500
Oct 23, 201993.9594.8893.8194.3794.37154,700
Oct 22, 201994.4894.6793.5894.0394.03184,300
Oct 21, 201994.3794.7293.6094.4894.48186,000
Oct 18, 201994.8095.2593.4794.2094.20281,800
Oct 17, 201993.1894.7193.0594.6894.68295,800
Oct 16, 201992.0093.1191.4893.0993.09160,200
Oct 15, 201992.5893.1391.7192.1392.13262,800
Oct 14, 201993.2493.7792.3392.4392.43216,500
Oct 11, 201991.7693.5290.9092.9692.96279,800
Oct 10, 201991.2991.7590.6491.5291.52185,300
Oct 09, 201991.0991.6390.7391.2591.25214,700
Oct 08, 201990.6191.0089.8790.7090.70203,200
Oct 07, 201990.8090.8490.1490.6090.60246,500
Oct 04, 201990.0090.8289.1590.7690.76218,700
Oct 03, 201989.0789.8388.5289.7089.70162,400
Oct 02, 201989.7390.2388.7988.9688.96193,500
Oct 01, 201989.6490.5189.2890.0090.00188,900
Sep 30, 201990.4291.0389.8089.8689.86333,700
Sep 27, 201991.0091.1189.8690.4590.45235,900
Sep 26, 201991.4791.9290.6590.7090.70113,900
Sep 25, 201989.6891.3889.4191.0791.07194,700
Sep 24, 201989.7490.6289.5789.7589.75241,300
Sep 23, 201990.2191.0489.3289.4089.40233,000
Sep 20, 201991.5991.9690.1290.1490.14680,700
Sep 19, 201991.3792.4291.1391.7991.79356,400
Sep 18, 201991.3991.6090.1690.8690.86220,700
Sep 17, 201990.3291.7190.3290.9790.97242,700
Sep 16, 201990.8190.9190.0690.3290.32185,100
Sep 13, 201990.5291.3189.9690.5590.55232,800
Sep 12, 201990.1891.4190.1890.7990.79219,600
Sep 11, 201988.9890.2188.4890.0790.07215,400
Sep 10, 201989.9789.9788.1488.8588.85239,800
Sep 09, 201991.1991.3589.2590.0990.09323,100
Sep 06, 201992.7892.9091.3091.7391.73218,200
Sep 05, 201993.7694.0092.3692.9192.91265,700
Sep 04, 201993.9994.3993.4294.1894.18169,800
Sep 03, 201992.5394.3392.1493.7893.78233,600
Aug 30, 201992.5993.2092.1892.5392.53204,300
Aug 29, 201991.6692.7791.3592.6092.60181,500
Aug 28, 201990.6591.4890.1291.4091.40191,900
Aug 27, 201989.6591.0889.5990.5690.56235,100
Aug 26, 201988.1689.2887.6489.2189.21138,300
Aug 23, 201988.3989.5387.6787.9487.94204,300
Aug 22, 201987.8388.7987.4288.4988.49171,000
Aug 21, 201987.6887.8687.1687.7987.79165,300
Aug 20, 201988.0488.2187.1087.6887.68278,000
Aug 19, 201987.9588.5087.3187.8387.83214,200
Aug 16, 201986.8887.9886.7287.7487.74268,400
Aug 15, 201984.8087.4184.3487.2087.20336,800
Aug 14, 201983.9985.7383.9984.3584.35279,200
Aug 14, 20190.305 Dividend
Aug 13, 201984.0185.2184.0184.2483.93269,500
Aug 12, 201984.0085.3584.0084.1383.83208,700
Aug 09, 201983.2984.9083.0284.0483.74316,000
Aug 08, 201980.9283.3980.3883.0282.72345,000
Aug 07, 201978.0781.1577.4380.4180.12362,600
Aug 06, 201980.3480.3575.4577.9877.70374,800
Aug 05, 201978.1078.5076.0176.5876.30256,900
Aug 02, 201977.6878.6377.4778.0577.77161,100
Aug 01, 201977.4778.4277.1277.9077.62217,000
Jul 31, 201977.2278.5876.8877.4777.19457,200
Jul 30, 201976.8177.6976.7977.2376.95261,200
Jul 29, 201976.9177.1176.3076.8276.54161,200
Jul 26, 201976.5877.1476.4276.7576.47156,100
Jul 25, 201976.7377.2176.0076.3476.06282,100
Jul 24, 201976.2676.7175.5376.6576.37162,900
Jul 23, 201976.2576.3575.5476.2275.94131,400
Jul 22, 201976.2276.3475.4276.1175.83178,500
Jul 19, 201976.9177.4175.9476.0275.74167,200
Jul 18, 201976.0477.3075.5877.1376.85177,200
Jul 17, 201975.7476.4875.7476.0975.81106,300
Jul 16, 201974.8375.6174.8375.5775.30134,500
Jul 15, 201975.2975.3374.6675.1174.84124,400
Jul 12, 201975.0575.4774.5475.1174.84178,400
Jul 11, 201975.7475.8574.5975.1974.92118,700
Jul 10, 201975.7676.2575.4075.7675.49108,000
Jul 09, 201975.9976.2775.2275.5075.23161,000
Jul 08, 201975.8876.1175.4176.0175.73118,000
Jul 05, 201975.5475.8274.2875.8275.55175,800
Jul 03, 201975.6776.5875.6775.8275.5585,900
Jul 02, 201974.4675.6874.3875.5775.30177,500
Jul 01, 201975.2375.2373.6474.3874.11353,500
Jun 28, 201973.9075.6173.8375.2474.97941,500
Jun 27, 201973.3173.9373.0273.9273.65231,500
Jun 26, 201974.5374.5373.0873.2172.94186,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...