Canada markets close in 4 hours 26 minutes

American States Water Company (AWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.18-0.35 (-0.48%)
As of 11:34AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202473.6174.0873.1873.1873.1827,226
May 03, 2024------
May 02, 202472.4372.9471.8572.7972.79318,900
May 01, 202471.2172.8771.2072.0872.08239,000
Apr 30, 202469.8671.3069.3770.8470.84449,600
Apr 29, 202470.1970.9270.0970.2570.25139,600
Apr 26, 202470.2770.6869.6769.9169.91237,800
Apr 25, 202470.7670.8369.8370.3170.31271,600
Apr 24, 202469.6671.0369.1570.7670.76258,400
Apr 23, 202469.0770.7469.0770.1870.18271,900
Apr 22, 202469.0969.3668.2668.9768.97260,900
Apr 19, 202467.8669.3367.8669.2569.25418,500
Apr 18, 202467.4668.3967.3467.9767.97211,500
Apr 17, 202466.7867.3766.6367.1567.15176,900
Apr 16, 202467.2867.2866.0366.5766.57316,300
Apr 15, 202467.6067.8266.7867.6167.61343,700
Apr 12, 202468.5968.7067.5567.7867.78196,300
Apr 11, 202469.2469.3168.4068.4568.45200,600
Apr 10, 202469.3869.3868.0869.0769.07243,800
Apr 09, 202470.6671.0770.2470.8370.83145,900
Apr 08, 202470.0870.6169.7670.3370.33125,600
Apr 05, 202469.9070.1668.8069.7969.79163,600
Apr 04, 202470.3770.6169.9670.3070.30177,700
Apr 03, 202469.8570.1469.2169.5569.55185,300
Apr 02, 202471.0971.7669.8570.0170.01315,700
Apr 01, 202472.5772.5770.9171.6671.66193,400
Mar 28, 202472.3472.7871.9972.2472.24211,500
Mar 27, 202470.5672.1670.5672.0772.07257,600
Mar 26, 202470.7370.7369.9870.1670.16184,200
Mar 25, 202471.1371.4770.4570.4570.45133,600
Mar 22, 202471.9471.9770.9371.1371.13178,800
Mar 21, 202471.5572.4171.4471.4971.49217,500
Mar 20, 202470.3571.6770.2071.4071.40193,700
Mar 19, 202470.4571.0570.2070.5970.59206,900
Mar 18, 202471.5371.9870.1770.2570.25225,000
Mar 15, 202471.2672.5871.0071.7771.77945,600
Mar 14, 202472.4672.6670.9671.7971.79223,300
Mar 13, 202473.0973.9372.8372.8572.85224,800
Mar 12, 202473.6073.7272.3873.0373.03198,500
Mar 11, 202472.1474.4072.1473.9473.94291,200
Mar 08, 202471.9172.4471.4772.3072.30177,900
Mar 07, 202471.7072.1771.2371.6371.63183,200
Mar 06, 202471.8372.0971.1771.3971.39180,700
Mar 05, 202472.4672.9270.7971.1971.19178,200
Mar 04, 202471.2972.4271.1772.3972.39183,800
Mar 01, 202471.0971.9370.2271.6471.64192,300
Feb 29, 202471.8572.7971.3371.4171.41268,000
Feb 28, 202470.5271.7070.3470.9270.92291,600
Feb 27, 202472.0872.4571.2871.6271.62202,400
Feb 26, 202472.0372.2371.2972.0472.04248,300
Feb 23, 202473.7173.7172.1672.1872.18470,500
Feb 22, 202475.3175.3573.0073.8273.82400,400
Feb 21, 202476.5976.7975.8676.1576.15145,800
Feb 20, 202475.9977.2275.8376.2776.27294,500
Feb 16, 202476.5876.8375.5576.3776.37151,900
Feb 16, 20240.43 Dividend
Feb 15, 202475.5177.2375.5177.2076.77222,100
Feb 14, 202474.9775.0573.9074.9674.54215,000
Feb 13, 202475.6276.6573.8774.4474.03212,300
Feb 12, 202475.8577.1275.7176.9676.53139,800
Feb 09, 202474.9475.8974.8775.5175.09286,600
Feb 08, 202474.6275.2774.0375.1174.69241,400
Feb 07, 202475.3175.5174.6374.8074.38182,100
Feb 06, 202473.9375.4473.8375.1874.76186,900
Feb 05, 202474.5774.8873.9674.1173.70314,500
Feb 02, 202475.0375.9974.5175.4074.98176,900
Feb 01, 202474.7576.0174.5975.9575.53136,800
Jan 31, 202475.6876.4474.4274.6074.18208,200
Jan 30, 202475.6175.7474.8475.1674.74119,100
Jan 29, 202475.1276.1374.2875.8875.46152,900
Jan 26, 202476.4376.4375.1375.1474.72168,200
Jan 25, 202476.0776.6275.2275.8875.46173,500
Jan 24, 202478.1478.3375.2675.2674.84239,200
Jan 23, 202478.4178.4476.9777.7077.27221,700
Jan 22, 202476.7078.2676.6577.7677.33190,400
Jan 19, 202477.4677.8476.1176.7076.27300,300
Jan 18, 202476.7577.1776.1277.1276.69189,500
Jan 17, 202477.8378.4376.4977.0376.60143,800
Jan 16, 202478.6480.2678.2878.5778.13387,000
Jan 12, 202477.7778.8377.6978.6178.17205,900
Jan 11, 202478.3778.3776.4077.3876.95239,800
Jan 10, 202477.8778.9977.8778.8778.43146,100
Jan 09, 202477.0178.3276.8477.9677.53190,100
Jan 08, 202477.3178.1377.0778.1377.69130,400
Jan 05, 202478.2678.6977.2777.5477.11190,000
Jan 04, 202480.0480.0478.2678.2777.83238,600
Jan 03, 202480.6180.6479.1179.5279.08186,200
Jan 02, 202480.1881.3279.8280.4680.01207,700
Dec 29, 202380.9381.2180.0080.4279.97130,500
Dec 28, 202380.5881.4780.5881.3280.87122,400
Dec 27, 202381.8882.0180.9381.1480.69130,100
Dec 26, 202381.3182.0581.3081.7781.31100,200
Dec 22, 202382.0082.6581.2881.6781.2289,900
Dec 21, 202381.9182.2280.9481.3680.91142,900
Dec 20, 202382.2983.7881.2181.2480.79211,800
Dec 19, 202382.3083.3482.3083.0582.59177,500
Dec 18, 202382.4682.7181.0081.7581.29162,300
Dec 15, 202383.4483.4481.8882.0981.63629,800
Dec 14, 202385.4985.7283.3483.6183.14175,800
Dec 13, 202381.7284.6681.4384.1983.72271,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...