$39.82 -0.64 (%) American States Water Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/201640.4340.7640.3040.4690,604
9/23/201641.2641.3640.4940.63151,455
9/22/201640.9741.5040.7441.36145,754
9/21/201639.8740.7039.7740.69159,178
9/20/201639.6740.1739.5739.71121,433
9/19/201639.1039.5738.9739.5796,060
9/16/201638.4138.9938.2238.89481,405
9/15/201637.9238.3037.7438.2193,963
9/14/201637.8537.9737.5137.88157,293
9/13/201638.3338.5137.6737.78182,798
9/12/201638.9439.0738.3138.56236,545
9/9/201639.8039.8038.8538.85231,723
9/8/201640.2640.5439.9440.18118,587
9/7/201639.8240.3939.5340.38194,976
9/6/201639.4239.9039.2739.79128,837
9/2/201639.0639.6039.0039.60116,731
9/1/201638.8939.2238.6038.85164,266
8/31/201639.3439.3738.8938.98112,919
8/30/201639.4139.6239.0939.26104,043
8/29/201639.5839.8639.1539.29207,383
8/26/201640.6240.9139.2139.41187,208
8/25/201639.9442.0239.8540.73371,264
8/24/201640.4540.4539.9240.13164,053
8/23/201640.8840.9439.9340.43149,321
8/22/201640.5541.1540.3840.9075,853
8/19/201641.2041.3640.4040.51171,353
8/18/201640.9941.3840.7541.34162,057
8/17/201639.8741.5739.5640.96409,326
8/16/201641.3541.3539.7140.02279,689
8/15/201642.0542.0541.3441.3775,762
8/12/201642.0342.4641.8941.9273,860
8/11/201642.2442.2441.8842.0380,631
8/10/201642.2842.5842.0942.4284,746
8/9/201642.6742.7042.1542.22157,911
8/8/201643.2644.4042.5342.63128,476
8/5/201643.2944.4343.0043.29220,792
8/4/201642.5343.5141.7742.03142,845
8/3/201642.7842.7842.0542.3294,410
8/2/201643.4643.5742.8442.8984,926
8/1/201643.1143.8943.0243.48142,135
7/29/201643.0743.5443.0443.20174,421
7/28/201643.2743.4243.1243.1686,617
7/27/201643.6743.7543.0843.36159,087
7/26/201643.8243.9943.1443.67129,170
7/25/201643.7643.7643.3143.7248,306
7/22/201643.2944.0343.2943.8462,163
7/21/201643.3243.4342.8043.3572,847
7/20/201643.0243.4742.9243.2566,374
7/19/201643.2243.5242.8743.1677,526
7/18/201643.4643.6443.0743.2777,971
7/15/201643.1343.4942.9843.4290,089
7/14/201643.4843.5643.0143.03105,128
7/13/201643.3943.9341.7143.77142,820
7/12/201643.4043.4442.8342.95105,102
7/11/201643.3343.4542.6343.43119,580
7/8/201642.9343.4342.4443.37142,517
7/7/201643.7043.7042.7942.94147,552
7/6/201644.0644.4643.5743.93114,673
7/5/201643.7344.1543.3844.12121,626
7/1/201643.9043.9943.1943.37114,433
6/30/201642.7343.8342.5043.82204,224
6/29/201642.6242.9342.3942.45131,902
6/28/201642.3042.5541.8342.43142,163
6/27/201642.0542.4241.6442.28172,887
6/24/201641.1642.3141.0242.07873,086
6/23/201642.0842.2141.3542.12170,797
6/22/201641.6542.0141.3241.40174,080
6/21/201641.2041.9140.5441.37218,128
6/20/201640.9141.4140.8840.90116,181
6/17/201641.2841.7940.5140.83389,275
6/16/201640.6641.2740.5041.22133,281
6/15/201641.2141.2140.5540.68133,809
6/14/201640.8641.1440.6340.98152,880
6/13/201641.4041.5740.6240.89178,053
6/10/201641.0241.7940.8341.34166,825
6/9/201641.2041.3841.1141.27112,918
6/8/201640.4641.2040.0041.13116,226
6/7/201640.0840.7440.0340.4981,896
6/6/201640.4940.8140.0140.14176,518
6/3/201639.9140.8039.9140.60137,144
6/2/201639.8939.8939.2739.78120,416
6/1/201639.1039.8539.0839.83158,121
5/31/201639.0439.1638.7139.06163,752
5/27/201638.6839.0538.6838.9895,602
5/26/201638.3838.9838.3638.81106,665
5/25/201639.0639.1438.1538.22158,905
5/24/201637.9739.1037.9239.06222,099
5/23/201638.1838.3837.9437.94112,938
5/20/201638.0338.2837.5038.10275,495
5/19/201637.8837.9937.2837.92161,226
5/18/201638.3338.7037.3237.94199,156
5/17/201639.6939.6938.3838.70299,558
5/16/201639.8939.9439.6339.80201,681
5/13/201639.6640.3739.2540.08168,856
5/12/201640.6240.6539.5939.73249,689
5/11/201640.8241.1240.1840.62248,929
5/10/201640.7541.0539.7039.73264,325
5/9/201640.7541.1740.5340.70180,640
5/6/201639.5440.8439.3440.78319,341
5/5/201641.2541.9139.3839.60316,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center