Canada Markets close in 1 hr 31 mins

American States Water Company (AWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.61+0.91 (+1.04%)
As of 02:13PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202287.7888.7587.7788.6188.6147,218
Aug 08, 202288.1389.1286.9187.7087.70133,100
Aug 05, 202290.0090.0087.0787.8387.83149,700
Aug 04, 202290.5791.0288.9990.4290.42150,500
Aug 03, 202288.5590.6087.7590.3190.31164,600
Aug 02, 202288.0189.1787.0688.3488.34169,700
Aug 01, 202287.1289.2786.8087.7687.76228,100
Jul 29, 202287.2688.0986.9087.1787.17345,000
Jul 28, 202284.7087.5483.8887.3687.36186,400
Jul 27, 202284.1184.2483.2783.9883.98232,200
Jul 26, 202283.4584.4883.1484.3784.37131,300
Jul 25, 202282.9783.8082.1383.7783.77100,200
Jul 22, 202281.9883.0081.7182.5682.56125,300
Jul 21, 202280.4781.9780.3581.8181.81104,600
Jul 20, 202282.3882.4280.8780.9780.97139,800
Jul 19, 202281.1082.1081.0781.7281.72162,100
Jul 18, 202282.5282.5280.5080.6880.68179,800
Jul 15, 202282.4383.6681.3583.1983.19143,400
Jul 14, 202280.6682.2580.6682.0282.0287,700
Jul 13, 202281.3782.2880.8181.7981.7991,700
Jul 12, 202282.4583.1881.0581.5881.5880,500
Jul 11, 202282.4482.6481.5882.3882.3876,000
Jul 08, 202283.1783.1781.8382.1382.13105,100
Jul 07, 202283.5784.1782.7983.1383.13127,700
Jul 06, 202282.3884.3181.8183.5783.57129,000
Jul 05, 202283.0083.2479.8582.5382.53291,500
Jul 01, 202281.5283.9481.5283.6983.69240,500
Jun 30, 202279.4781.5579.4781.5181.51175,000
Jun 29, 202279.1080.2178.4779.8879.88119,900
Jun 28, 202280.1580.7579.0379.1279.12122,400
Jun 27, 202278.9079.8878.6679.7279.72101,900
Jun 24, 202278.1379.2077.5279.0979.09320,100
Jun 23, 202274.5878.2474.5877.9777.97178,900
Jun 22, 202272.3375.1172.3274.2274.22161,000
Jun 21, 202272.8073.1071.5372.3072.30189,900
Jun 17, 202271.4872.9971.2472.6172.61490,000
Jun 16, 202272.2472.5671.2271.4371.43264,400
Jun 15, 202273.1974.2171.7773.1473.14162,500
Jun 14, 202275.0975.6371.6372.6972.69179,000
Jun 13, 202278.1178.2475.0375.3775.37184,600
Jun 10, 202278.1079.8177.2779.0579.05141,200
Jun 09, 202279.4080.2578.5378.6478.64109,700
Jun 08, 202281.1381.1379.1179.2479.24133,900
Jun 07, 202281.2381.7480.0081.3681.36171,300
Jun 06, 202281.2681.5180.7980.8880.8886,700
Jun 03, 202281.0281.7180.8080.8380.83105,200
Jun 02, 202280.0581.6578.6281.5281.52140,800
Jun 01, 202279.5280.0679.1279.3979.39115,300
May 31, 202279.3779.4977.8779.2579.25176,500
May 27, 202278.5580.0678.5579.6979.69121,200
May 26, 202280.4880.4878.5778.5978.59117,200
May 25, 202280.2980.6079.5279.6179.61193,300
May 24, 202279.4180.1877.8379.9979.99127,600
May 23, 202279.4679.7678.6879.0479.04122,700
May 20, 202279.6279.6276.9578.8178.81163,100
May 19, 202278.6279.5577.4779.3179.31200,800
May 18, 202278.2280.6877.6678.5078.50298,900
May 17, 202278.1978.1976.3877.6577.65157,600
May 16, 202278.0078.8377.5177.6477.64153,700
May 13, 202277.5378.3176.6777.9977.99219,900
May 12, 202275.8477.3375.4077.2377.23178,300
May 11, 202275.2476.8975.1675.7975.79139,600
May 10, 202276.7977.8374.9175.8675.86158,300
May 09, 202275.6776.8375.1176.2876.28230,200
May 06, 202275.3576.0074.7775.8975.89236,000
May 05, 202277.3977.4375.0675.8275.82209,700
May 04, 202276.3478.0875.3177.5477.54287,300
May 03, 202276.9777.8874.9376.4076.40293,100
May 02, 202279.0979.8177.0177.8477.84252,000
Apr 29, 202280.7680.8478.3578.6678.66659,300
Apr 28, 202280.3781.5680.0781.3681.36157,800
Apr 27, 202282.0882.5679.9480.0680.06295,300
Apr 26, 202282.6283.6982.1582.4282.42206,800
Apr 25, 202284.9684.9681.8183.1883.18227,700
Apr 22, 202285.4285.8184.0184.4284.42211,100
Apr 21, 202286.2486.9384.9985.0585.05147,000
Apr 20, 202284.7387.3284.7086.2486.24177,600
Apr 19, 202283.5184.8283.3983.9483.94177,700
Apr 18, 202285.1585.9182.5983.1783.17183,600
Apr 14, 202287.8088.1085.2185.3585.3595,100
Apr 13, 202288.8688.9987.1887.4387.43205,200
Apr 12, 202288.9589.8288.4388.7088.70162,200
Apr 11, 202289.6289.6288.2788.7788.77187,200
Apr 08, 202290.2390.7789.3789.4989.49165,500
Apr 07, 202290.5390.8289.9290.2090.20163,800
Apr 06, 202289.2790.4889.2690.0890.08173,700
Apr 05, 202289.4490.4789.0189.3789.37194,100
Apr 04, 202292.5392.5388.3789.3289.32182,500
Apr 01, 202289.1892.8088.6792.7692.76308,300
Mar 31, 202289.7190.4988.6889.0289.02296,200
Mar 30, 202289.9889.9888.8889.6189.61103,000
Mar 29, 202287.9989.8387.9989.6189.61217,200
Mar 28, 202287.2487.7187.0387.3387.33142,900
Mar 25, 202286.9987.8586.3886.9786.97144,700
Mar 24, 202285.7387.2785.6186.6986.69177,000
Mar 23, 202286.2586.9285.0985.3985.39189,600
Mar 22, 202287.6387.8485.7286.0586.05205,300
Mar 21, 202287.4388.0586.6687.2187.21108,000
Mar 18, 202286.3987.5285.8487.4487.44366,700
Mar 17, 202285.5586.7085.3785.9785.97113,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...