$35.87 +1.04 (%) American States Water Co - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWR historical data

Date Open High Low Close Volume
10/30/201434.8235.9134.8235.87131,168
10/29/201435.2535.4434.3034.83166,543
10/28/201433.9735.1833.9035.14159,475
10/27/201433.6534.1133.6534.04104,009
10/24/201434.1034.2633.7033.82107,069
10/23/201433.8434.3033.7533.99125,004
10/22/201433.6033.9733.4433.5082,587
10/21/201433.6033.7033.3833.5884,666
10/20/201432.6433.6032.6433.60113,768
10/17/201433.8233.8232.6832.69150,413
10/16/201432.5633.6732.5133.51161,378
10/15/201433.1833.1832.5132.91239,482
10/14/201432.6033.2932.4333.26184,569
10/13/201431.8332.5631.6932.31148,949
10/10/201431.4532.4331.4531.80167,484
10/9/201431.5631.8531.4431.62266,135
10/8/201430.4231.6930.4231.59202,734
10/7/201430.3830.7930.3030.52129,893
10/6/201430.8230.8930.4430.47143,466
10/3/201430.9931.0330.6830.8397,476
10/2/201430.2730.8530.2730.71121,995
10/1/201430.5230.6730.2630.30172,482
9/30/201430.7030.9230.4030.42162,308
9/29/201430.2630.9030.2630.76115,681
9/26/201430.2130.5830.1230.51104,605
9/25/201430.5230.5830.1130.19124,175
9/24/201430.4330.7330.2130.5493,248
9/23/201430.5830.9030.3530.35136,835
9/22/201430.5031.0030.4030.67119,523
9/19/201431.2531.4630.6230.67355,971
9/18/201431.4631.4931.1431.2997,059
9/17/201431.7431.7531.2431.3859,873
9/16/201431.1731.8031.1731.6594,544
9/15/201431.4131.4431.1231.33114,734
9/12/201431.7831.9531.2831.4497,246
9/11/201431.7531.9731.5431.8594,734
9/10/201431.6432.0031.3231.79230,798
9/9/201432.0532.0531.5031.69118,082
9/8/201432.4732.4731.9532.0288,147
9/5/201432.0832.4832.0332.4584,147
9/4/201432.3232.5132.0532.1271,774
9/3/201432.3732.7232.1932.32109,073
9/2/201432.4532.5032.0132.2690,291
8/29/201432.1832.4532.0332.3081,244
8/28/201432.2332.4432.1232.1359,070
8/27/201432.0732.3732.0732.26107,227
8/26/201431.7432.1331.7332.04107,911
8/25/201431.8932.2031.6531.7177,997
8/22/201432.2732.3031.6431.75147,696
8/21/201431.0832.3231.0632.26212,905
8/20/201431.3831.4130.8831.01179,120
8/19/201431.6231.9531.4231.45168,541
8/18/201431.5431.7431.3431.56121,975
8/15/201431.4931.6930.9731.26142,933
8/14/201430.9631.4930.8131.17123,065
8/13/201430.7031.0330.5430.96142,290
8/12/201430.7731.0030.6530.81150,671
8/11/201431.3831.5730.9230.95253,351
8/8/201431.0231.7131.0231.60182,591
8/7/201430.8431.2730.7431.03183,869
8/6/201430.8031.0630.7030.84109,064
8/5/201430.6630.9430.4330.50118,777
8/4/201430.9531.0030.3330.77136,731
8/1/201430.5230.9230.5230.79126,561
7/31/201430.5031.0030.3830.55222,284
7/30/201431.0931.0930.4030.64143,421
7/29/201431.2031.3130.7930.90132,996
7/28/201430.6331.1830.5031.06105,825
7/25/201431.1931.4330.5730.68175,580
7/24/201431.8632.1931.3531.4295,446
7/23/201431.7431.9431.5831.7185,932
7/22/201431.6832.0931.6731.75135,929
7/21/201431.3031.6031.1631.48128,245
7/18/201430.7031.6330.7031.50189,977
7/17/201430.7631.2130.6830.70140,147
7/16/201431.3031.3830.8131.00141,656
7/15/201431.6931.8130.9931.06130,999
7/14/201431.7831.8031.5431.7285,884
7/11/201431.8231.8731.3631.50100,321
7/10/201431.6131.9431.3431.75210,212
7/9/201432.4732.5632.0432.06107,636
7/8/201432.1932.4032.0332.29156,843
7/7/201432.5832.7232.1632.21129,324
7/3/201432.8833.0132.5032.6075,596
7/2/201433.5633.5632.7932.92114,801
7/1/201433.2134.0033.0833.57293,613
6/30/201432.8333.2732.6133.23131,351
6/27/201432.2033.0032.2032.97254,277
6/26/201432.3932.4732.1732.39101,550
6/25/201431.7232.3531.7232.3398,300
6/24/201431.8032.3531.7231.8293,924
6/23/201432.2032.3631.6731.76138,094
6/20/201432.3332.4031.7832.15281,980
6/19/201432.0832.3731.9432.34110,076
6/18/201431.6832.0431.5932.01129,780
6/17/201431.3531.9431.3531.59111,894
6/16/201431.2431.6331.1431.51129,151
6/13/201431.1031.4431.0131.3699,816
6/12/201430.6431.0930.3831.06118,576
6/11/201430.5630.7330.2230.73113,352
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center