AWR - American States Water Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201988.0488.3187.2887.7887.7861,674
Aug 19, 201987.9588.5084.3487.8387.83212,200
Aug 16, 201986.8887.9884.3487.7487.74267,100
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, 201976.0477.3075.5877.1376.85178,100
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
Jun 25, 201974.4475.1974.0274.3274.05246,600
Jun 24, 201974.5074.9473.9574.4474.17144,900
Jun 21, 201974.3775.2573.9574.5074.23305,800
Jun 20, 201974.4375.0673.7174.6474.37119,600
Jun 19, 201973.0874.3372.8174.0273.75116,000
Jun 18, 201973.9773.9772.7173.3673.09165,900
Jun 17, 201974.7575.0073.4773.6073.33195,800
Jun 14, 201974.3275.0874.3274.7674.49127,800
Jun 13, 201975.4175.7174.1774.4874.21129,200
Jun 12, 201974.0675.0374.0675.0174.74162,400
Jun 11, 201974.2674.7573.1973.8273.55171,500
Jun 10, 201974.7374.7373.8674.4374.16160,200
Jun 07, 201976.0876.4374.5874.7274.45113,200
Jun 06, 201975.2575.8674.7275.3875.11151,300
Jun 05, 201972.9974.8672.5674.8574.58174,900
Jun 04, 201973.6373.6371.9773.0172.75107,100
Jun 03, 201973.1674.2572.8573.4773.20127,100
May 31, 201972.1572.9772.0272.9472.68143,200
May 30, 201972.7173.1971.9272.2772.01115,200
May 29, 201973.7473.9572.2472.5672.30345,500
May 28, 201974.3874.5973.6773.7173.44199,700
May 24, 201974.1774.6574.0974.3074.03104,600
May 23, 201974.1474.4573.3574.1073.83166,400
May 22, 201973.5974.2173.4974.1673.89111,800
May 21, 201973.5274.2873.4373.6773.40117,300
May 20, 201973.0273.6572.9273.3973.12103,100
May 17, 201972.4373.4772.4273.1072.84180,700
May 16, 201971.9473.0771.9472.5972.33160,000
May 15, 201972.0672.8972.0172.0171.75106,600
May 15, 20190.275 Dividend
May 14, 201972.8773.2372.4772.5171.97184,300
May 13, 201971.3373.1371.3372.8672.32216,900
May 10, 201970.8172.1370.6872.0371.50133,000
May 09, 201970.5371.3670.0670.9170.39116,600
May 08, 201971.5171.5170.5870.6370.11162,400
May 07, 201972.0072.0970.7371.4670.93188,600
May 06, 201971.1471.6970.7371.4970.96142,600
May 03, 201970.4871.7070.1671.4870.95128,500
May 02, 201970.2270.4969.4370.1469.6298,700
May 01, 201971.0371.0469.8970.2169.69335,100
Apr 30, 201970.2771.3770.1171.1770.64250,800
Apr 29, 201969.9270.4269.7870.2269.70153,900
Apr 26, 201970.3470.7469.6469.8169.29140,800
Apr 25, 201969.1270.3768.5269.9469.42136,900
Apr 24, 201969.1969.7669.1669.3368.82150,900
Apr 23, 201968.5269.4768.2269.0668.55154,800
Apr 22, 201969.0069.0668.2068.5568.0497,800
Apr 18, 201968.3569.2068.3269.0668.55156,100
Apr 17, 201968.3168.6267.5268.3267.81199,600
Apr 16, 201969.3569.5267.9168.0267.52177,200
Apr 15, 201969.5669.7069.0869.3368.8291,900
Apr 12, 201969.5869.5868.6569.3868.87111,100
Apr 11, 201969.8570.0269.3469.5769.06102,800
Apr 10, 201969.9770.6469.5769.8469.32136,300
Apr 09, 201969.5869.9469.4069.5869.07106,300
Apr 08, 201970.5070.6169.4569.6369.11126,700
Apr 05, 201969.4070.6169.3870.6170.09144,500
Apr 04, 201969.7869.8068.9569.5169.00145,500
Apr 03, 201970.3970.3969.6969.7369.21221,100
Apr 02, 201970.4870.4869.5770.3169.79175,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...