Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American States Water Company (AWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.38+0.32 (+0.34%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202194.1195.0791.4292.4592.45171,000
Nov 24, 202195.9795.9794.2694.6894.68155,400
Nov 23, 202195.6596.3795.1395.9495.94137,400
Nov 22, 202195.9297.3795.4596.0196.01145,400
Nov 19, 202194.6296.2594.5496.0396.03211,600
Nov 18, 202194.0694.7093.3794.3894.38165,100
Nov 17, 202192.2494.0991.7394.0694.06200,400
Nov 16, 202192.7293.0292.0192.2492.24116,600
Nov 15, 202193.0493.2592.4293.1793.17115,600
Nov 12, 202193.0893.1892.1992.6092.6087,300
Nov 12, 20210.365 Dividend
Nov 11, 202193.8093.8492.5293.0992.7264,900
Nov 10, 202193.1794.1392.5293.6493.27105,600
Nov 09, 202193.5093.9492.9893.0492.68107,600
Nov 08, 202194.8994.9392.1493.3292.95154,500
Nov 05, 202192.7794.5392.7794.2793.90184,900
Nov 04, 202190.7392.2890.5692.2491.88214,400
Nov 03, 202190.6391.1689.3890.5690.20156,700
Nov 02, 202190.0091.6888.6290.7490.38255,000
Nov 01, 202189.5589.6887.7189.5489.19220,700
Oct 29, 202191.3791.9190.4690.8490.48250,300
Oct 28, 202189.9291.4289.8191.1490.78104,600
Oct 27, 202191.2991.3889.7789.9189.5688,600
Oct 26, 202190.5791.7590.5791.0290.66139,400
Oct 25, 202189.6990.8889.0190.5790.21145,300
Oct 22, 202189.8790.4189.3989.4389.08153,700
Oct 21, 202190.2490.2489.2489.4789.12102,200
Oct 20, 202189.3691.0089.3690.1289.77127,100
Oct 19, 202189.4289.9588.8589.2588.90139,000
Oct 18, 202189.3290.0888.2389.0088.65116,500
Oct 15, 202191.0191.2189.8189.8289.47188,100
Oct 14, 202189.4190.6189.4190.5790.21108,100
Oct 13, 202189.1489.6088.6489.2988.94168,900
Oct 12, 202188.6989.4588.2689.1488.79168,100
Oct 11, 202188.2788.6587.6188.5488.19117,200
Oct 08, 202189.0889.3387.6488.3087.95128,400
Oct 07, 202189.0789.8288.7388.9488.59147,100
Oct 06, 202187.9289.0086.9688.8788.52134,300
Oct 05, 202187.5088.1386.8287.9087.56220,200
Oct 04, 202185.4987.7885.4987.5187.17147,900
Oct 01, 202185.7686.4684.9385.5885.24159,400
Sep 30, 202187.3887.4085.4885.5285.18137,500
Sep 29, 202186.2587.5186.2186.9086.56137,700
Sep 28, 202186.8786.9986.0386.1985.85145,600
Sep 27, 202187.5888.4386.5686.7186.37119,600
Sep 24, 202187.4388.2387.1487.7787.43136,100
Sep 23, 202187.7988.6387.0887.2086.86120,900
Sep 22, 202187.4088.4686.6787.5287.18152,800
Sep 21, 202188.2088.9687.4287.4887.14132,400
Sep 20, 202186.5088.3086.0288.1287.77195,600
Sep 17, 202187.5888.1886.0086.6786.33742,900
Sep 16, 202188.5888.6586.5387.0886.74172,300
Sep 15, 202188.4989.0687.5688.1787.82201,900
Sep 14, 202188.7489.3788.2488.6888.33144,400
Sep 13, 202190.9791.4688.0588.4788.12196,900
Sep 10, 202193.0793.0790.3490.5190.16176,800
Sep 09, 202194.3494.4993.0393.0492.68149,300
Sep 08, 202192.1294.9692.1294.6994.32216,000
Sep 07, 202193.1793.7292.0292.4992.13174,200
Sep 03, 202193.9394.2693.0393.3392.96129,100
Sep 02, 202194.0794.3793.4594.1993.82130,300
Sep 01, 202192.5194.4392.3693.8593.48131,600
Aug 31, 202192.4592.7791.6592.2191.85187,700
Aug 30, 202190.8892.1290.8892.1091.74123,300
Aug 27, 202190.3091.3289.9590.4490.09182,700
Aug 26, 202189.1390.1188.5189.8189.46120,100
Aug 25, 202189.2189.9788.6389.0988.74161,200
Aug 24, 202190.3090.9388.9089.3288.97143,100
Aug 23, 202191.1691.3090.2690.5990.23167,200
Aug 20, 202190.1691.6090.0091.4091.04201,000
Aug 19, 202189.1390.3289.1390.0989.74145,200
Aug 18, 202190.5990.7889.0489.2688.91109,800
Aug 17, 202190.0990.5689.1690.2189.86190,900
Aug 16, 202189.7190.5989.5890.5190.16187,800
Aug 13, 202188.6689.5988.6189.4989.14134,200
Aug 13, 20210.365 Dividend
Aug 12, 202188.6189.0788.1988.7388.02111,700
Aug 11, 202189.5289.8587.9188.2787.5684,300
Aug 10, 202190.0890.0888.7189.1888.46148,400
Aug 09, 202190.7191.2989.1089.7989.07115,900
Aug 06, 202191.5392.0790.6690.7189.98147,500
Aug 05, 202190.7591.5590.0091.4890.75125,600
Aug 04, 202188.9590.3988.3990.2589.53209,800
Aug 03, 202188.8589.7888.5389.1388.42185,900
Aug 02, 202188.6389.1987.7088.6887.97171,500
Jul 30, 202188.4889.7188.3088.3287.61422,500
Jul 29, 202188.0788.5087.4088.2587.54148,400
Jul 28, 202187.5187.7186.4587.5786.87168,500
Jul 27, 202186.0087.2785.4587.2286.52209,600
Jul 26, 202186.7286.8885.8986.4085.71143,300
Jul 23, 202185.0486.6885.0486.5485.8589,200
Jul 22, 202185.1485.7585.0585.1284.4493,100
Jul 21, 202186.3087.0185.1085.3084.62114,900
Jul 20, 202185.1987.3885.1486.2485.55304,100
Jul 19, 202185.4086.1384.1385.2584.57200,000
Jul 16, 202184.1486.4084.1085.8285.13249,700
Jul 15, 202181.8983.6181.8983.6082.9396,800
Jul 14, 202182.5682.9781.9182.5081.8489,900
Jul 13, 202182.4083.1782.3382.3981.73105,000
Jul 12, 202182.6482.9882.2282.7782.1199,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement