American States Water Company (AWR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 70.76 | 70.83 | 69.83 | 70.31 | 70.31 | 271,600 |
| Apr 24, 2024 | 69.66 | 71.03 | 69.15 | 70.76 | 70.76 | 258,400 |
| Apr 23, 2024 | 69.07 | 70.74 | 69.07 | 70.18 | 70.18 | 271,900 |
| Apr 22, 2024 | 69.09 | 69.36 | 68.26 | 68.97 | 68.97 | 260,900 |
| Apr 19, 2024 | 67.86 | 69.33 | 67.86 | 69.25 | 69.25 | 418,500 |
| Apr 18, 2024 | 67.46 | 68.39 | 67.34 | 67.97 | 67.97 | 211,500 |
| Apr 17, 2024 | 66.78 | 67.37 | 66.63 | 67.15 | 67.15 | 176,900 |
| Apr 16, 2024 | 67.28 | 67.28 | 66.03 | 66.57 | 66.57 | 316,300 |
| Apr 15, 2024 | 67.60 | 67.82 | 66.78 | 67.61 | 67.61 | 343,700 |
| Apr 12, 2024 | 68.59 | 68.70 | 67.55 | 67.78 | 67.78 | 196,300 |
| Apr 11, 2024 | 69.24 | 69.31 | 68.40 | 68.45 | 68.45 | 200,600 |
| Apr 10, 2024 | 69.38 | 69.38 | 68.08 | 69.07 | 69.07 | 243,800 |
| Apr 09, 2024 | 70.66 | 71.07 | 70.24 | 70.83 | 70.83 | 145,900 |
| Apr 08, 2024 | 70.08 | 70.61 | 69.76 | 70.33 | 70.33 | 125,600 |
| Apr 05, 2024 | 69.90 | 70.16 | 68.80 | 69.79 | 69.79 | 163,600 |
| Apr 04, 2024 | 70.37 | 70.61 | 69.96 | 70.30 | 70.30 | 177,700 |
| Apr 03, 2024 | 69.85 | 70.14 | 69.21 | 69.55 | 69.55 | 185,300 |
| Apr 02, 2024 | 71.09 | 71.76 | 69.85 | 70.01 | 70.01 | 315,700 |
| Apr 01, 2024 | 72.57 | 72.57 | 70.91 | 71.66 | 71.66 | 193,400 |
| Mar 28, 2024 | 72.34 | 72.78 | 71.99 | 72.24 | 72.24 | 211,500 |
| Mar 27, 2024 | 70.56 | 72.16 | 70.56 | 72.07 | 72.07 | 257,600 |
| Mar 26, 2024 | 70.73 | 70.73 | 69.98 | 70.16 | 70.16 | 184,200 |
| Mar 25, 2024 | 71.13 | 71.47 | 70.45 | 70.45 | 70.45 | 133,600 |
| Mar 22, 2024 | 71.94 | 71.97 | 70.93 | 71.13 | 71.13 | 178,800 |
| Mar 21, 2024 | 71.55 | 72.41 | 71.44 | 71.49 | 71.49 | 217,500 |
| Mar 20, 2024 | 70.35 | 71.67 | 70.20 | 71.40 | 71.40 | 193,700 |
| Mar 19, 2024 | 70.45 | 71.05 | 70.20 | 70.59 | 70.59 | 206,900 |
| Mar 18, 2024 | 71.53 | 71.98 | 70.17 | 70.25 | 70.25 | 225,000 |
| Mar 15, 2024 | 71.26 | 72.58 | 71.00 | 71.77 | 71.77 | 945,600 |
| Mar 14, 2024 | 72.46 | 72.66 | 70.96 | 71.79 | 71.79 | 223,300 |
| Mar 13, 2024 | 73.09 | 73.93 | 72.83 | 72.85 | 72.85 | 224,800 |
| Mar 12, 2024 | 73.60 | 73.72 | 72.38 | 73.03 | 73.03 | 198,500 |
| Mar 11, 2024 | 72.14 | 74.40 | 72.14 | 73.94 | 73.94 | 291,200 |
| Mar 08, 2024 | 71.91 | 72.44 | 71.47 | 72.30 | 72.30 | 177,900 |
| Mar 07, 2024 | 71.70 | 72.17 | 71.23 | 71.63 | 71.63 | 183,200 |
| Mar 06, 2024 | 71.83 | 72.09 | 71.17 | 71.39 | 71.39 | 180,700 |
| Mar 05, 2024 | 72.46 | 72.92 | 70.79 | 71.19 | 71.19 | 178,200 |
| Mar 04, 2024 | 71.29 | 72.42 | 71.17 | 72.39 | 72.39 | 183,800 |
| Mar 01, 2024 | 71.09 | 71.93 | 70.22 | 71.64 | 71.64 | 192,300 |
| Feb 29, 2024 | 71.85 | 72.79 | 71.33 | 71.41 | 71.41 | 268,000 |
| Feb 28, 2024 | 70.52 | 71.70 | 70.34 | 70.92 | 70.92 | 291,600 |
| Feb 27, 2024 | 72.08 | 72.45 | 71.28 | 71.62 | 71.62 | 202,400 |
| Feb 26, 2024 | 72.03 | 72.23 | 71.29 | 72.04 | 72.04 | 248,300 |
| Feb 23, 2024 | 73.71 | 73.71 | 72.16 | 72.18 | 72.18 | 470,500 |
| Feb 22, 2024 | 75.31 | 75.35 | 73.00 | 73.82 | 73.82 | 400,400 |
| Feb 21, 2024 | 76.59 | 76.79 | 75.86 | 76.15 | 76.15 | 145,800 |
| Feb 20, 2024 | 75.99 | 77.22 | 75.83 | 76.27 | 76.27 | 294,500 |
| Feb 16, 2024 | 76.58 | 76.83 | 75.55 | 76.37 | 76.37 | 151,900 |
| Feb 16, 2024 | 0.43 Dividend | |||||
| Feb 15, 2024 | 75.51 | 77.23 | 75.51 | 77.20 | 76.77 | 222,100 |
| Feb 14, 2024 | 74.97 | 75.05 | 73.90 | 74.96 | 74.54 | 215,000 |
| Feb 13, 2024 | 75.62 | 76.65 | 73.87 | 74.44 | 74.03 | 212,300 |
| Feb 12, 2024 | 75.85 | 77.12 | 75.71 | 76.96 | 76.53 | 139,800 |
| Feb 09, 2024 | 74.94 | 75.89 | 74.87 | 75.51 | 75.09 | 286,600 |
| Feb 08, 2024 | 74.62 | 75.27 | 74.03 | 75.11 | 74.69 | 241,400 |
| Feb 07, 2024 | 75.31 | 75.51 | 74.63 | 74.80 | 74.38 | 182,100 |
| Feb 06, 2024 | 73.93 | 75.44 | 73.83 | 75.18 | 74.76 | 186,900 |
| Feb 05, 2024 | 74.57 | 74.88 | 73.96 | 74.11 | 73.70 | 314,500 |
| Feb 02, 2024 | 75.03 | 75.99 | 74.51 | 75.40 | 74.98 | 176,900 |
| Feb 01, 2024 | 74.75 | 76.01 | 74.59 | 75.95 | 75.53 | 136,800 |
| Jan 31, 2024 | 75.68 | 76.44 | 74.42 | 74.60 | 74.18 | 208,200 |
| Jan 30, 2024 | 75.61 | 75.74 | 74.84 | 75.16 | 74.74 | 119,100 |
| Jan 29, 2024 | 75.12 | 76.13 | 74.28 | 75.88 | 75.46 | 152,900 |
| Jan 26, 2024 | 76.43 | 76.43 | 75.13 | 75.14 | 74.72 | 168,200 |
| Jan 25, 2024 | 76.07 | 76.62 | 75.22 | 75.88 | 75.46 | 173,500 |
| Jan 24, 2024 | 78.14 | 78.33 | 75.26 | 75.26 | 74.84 | 239,200 |
| Jan 23, 2024 | 78.41 | 78.44 | 76.97 | 77.70 | 77.27 | 221,700 |
| Jan 22, 2024 | 76.70 | 78.26 | 76.65 | 77.76 | 77.33 | 190,400 |
| Jan 19, 2024 | 77.46 | 77.84 | 76.11 | 76.70 | 76.27 | 300,300 |
| Jan 18, 2024 | 76.75 | 77.17 | 76.12 | 77.12 | 76.69 | 189,500 |
| Jan 17, 2024 | 77.83 | 78.43 | 76.49 | 77.03 | 76.60 | 143,800 |
| Jan 16, 2024 | 78.64 | 80.26 | 78.28 | 78.57 | 78.13 | 387,000 |
| Jan 12, 2024 | 77.77 | 78.83 | 77.69 | 78.61 | 78.17 | 205,900 |
| Jan 11, 2024 | 78.37 | 78.37 | 76.40 | 77.38 | 76.95 | 239,800 |
| Jan 10, 2024 | 77.87 | 78.99 | 77.87 | 78.87 | 78.43 | 146,100 |
| Jan 09, 2024 | 77.01 | 78.32 | 76.84 | 77.96 | 77.53 | 190,100 |
| Jan 08, 2024 | 77.31 | 78.13 | 77.07 | 78.13 | 77.69 | 130,400 |
| Jan 05, 2024 | 78.26 | 78.69 | 77.27 | 77.54 | 77.11 | 190,000 |
| Jan 04, 2024 | 80.04 | 80.04 | 78.26 | 78.27 | 77.83 | 238,600 |
| Jan 03, 2024 | 80.61 | 80.64 | 79.11 | 79.52 | 79.08 | 186,200 |
| Jan 02, 2024 | 80.18 | 81.32 | 79.82 | 80.46 | 80.01 | 207,700 |
| Dec 29, 2023 | 80.93 | 81.21 | 80.00 | 80.42 | 79.97 | 130,500 |
| Dec 28, 2023 | 80.58 | 81.47 | 80.58 | 81.32 | 80.87 | 122,400 |
| Dec 27, 2023 | 81.88 | 82.01 | 80.93 | 81.14 | 80.69 | 130,100 |
| Dec 26, 2023 | 81.31 | 82.05 | 81.30 | 81.77 | 81.31 | 100,200 |
| Dec 22, 2023 | 82.00 | 82.65 | 81.28 | 81.67 | 81.22 | 89,900 |
| Dec 21, 2023 | 81.91 | 82.22 | 80.94 | 81.36 | 80.91 | 142,900 |
| Dec 20, 2023 | 82.29 | 83.78 | 81.21 | 81.24 | 80.79 | 211,800 |
| Dec 19, 2023 | 82.30 | 83.34 | 82.30 | 83.05 | 82.59 | 177,500 |
| Dec 18, 2023 | 82.46 | 82.71 | 81.00 | 81.75 | 81.29 | 162,300 |
| Dec 15, 2023 | 83.44 | 83.44 | 81.88 | 82.09 | 81.63 | 629,800 |
| Dec 14, 2023 | 85.49 | 85.72 | 83.34 | 83.61 | 83.14 | 175,800 |
| Dec 13, 2023 | 81.72 | 84.66 | 81.43 | 84.19 | 83.72 | 271,400 |
| Dec 12, 2023 | 81.75 | 82.09 | 80.67 | 81.69 | 81.23 | 140,200 |
| Dec 11, 2023 | 81.25 | 81.55 | 80.69 | 81.53 | 81.08 | 137,200 |
| Dec 08, 2023 | 82.30 | 82.63 | 81.32 | 81.58 | 81.13 | 112,600 |
| Dec 07, 2023 | 81.06 | 82.31 | 80.90 | 82.30 | 81.84 | 187,700 |
| Dec 06, 2023 | 82.37 | 83.23 | 82.18 | 82.39 | 81.93 | 154,200 |
| Dec 05, 2023 | 82.59 | 82.61 | 81.42 | 81.79 | 81.33 | 135,500 |
| Dec 04, 2023 | 80.96 | 82.87 | 80.96 | 82.85 | 82.39 | 199,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.