$44.16 -1.00 (%) American States Water Co - NYSE

Feb. 5, 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
2/5/201645.0145.2543.6744.16296,087
2/4/201645.8445.9845.0745.16202,978
2/3/201646.3046.9645.6245.91223,174
2/2/201645.9046.8145.5646.54175,080
2/1/201644.9446.7444.9446.11277,517
1/29/201643.8845.4743.6545.40258,618
1/28/201641.4143.9241.2643.86342,498
1/27/201641.1241.8540.9241.25148,603
1/26/201641.0041.5040.8541.1398,889
1/25/201641.0041.3040.6640.80105,519
1/22/201640.4241.3840.1041.03160,384
1/21/201640.1540.4739.5040.18140,251
1/20/201640.7840.9539.1640.14230,999
1/19/201640.2141.3040.1341.02224,334
1/15/201640.3240.4239.2240.12262,339
1/14/201640.4641.1540.2540.79226,230
1/13/201641.0041.4640.3640.44209,265
1/12/201641.0041.0040.2940.92146,623
1/11/201640.3240.9740.2540.81142,250
1/8/201640.6041.1040.2740.46232,984
1/7/201640.8640.9840.1040.49247,338
1/6/201640.4741.4940.4741.35396,200
1/5/201640.4940.9140.1240.79164,740
1/4/201641.1741.1739.6640.50537,886
12/31/201543.1043.1041.9241.95166,034
12/30/201543.3343.5343.0143.0691,268
12/29/201543.7544.1443.3343.46140,211
12/28/201542.7143.6542.5243.57170,857
12/24/201542.4042.9742.1942.7784,710
12/23/201542.4342.9142.2142.39635,250
12/22/201542.7942.7941.5742.34233,455
12/21/201542.8843.2242.4042.70104,080
12/18/201542.4843.1241.9542.63517,848
12/17/201541.4542.9141.4242.51308,173
12/16/201540.8441.5440.7741.48177,879
12/15/201540.1340.8039.9240.58133,857
12/14/201539.9840.2339.6939.91181,530
12/11/201540.2140.8639.9040.09268,070
12/10/201541.7041.7540.5240.70107,630
12/9/201542.0742.3841.7141.7370,661
12/8/201541.6842.4841.5642.1490,414
12/7/201541.7742.0341.6041.82105,777
12/4/201541.3542.1441.3541.9383,917
12/3/201541.6941.9741.2741.3396,506
12/2/201541.9242.1341.4541.7392,994
12/1/201541.9642.2341.6842.0198,778
11/30/201541.8742.4041.8341.83132,408
11/27/201540.8041.8740.8041.8274,141
11/25/201540.7240.8740.4840.80107,265
11/24/201540.9340.9340.2640.7383,094
11/23/201541.3941.5740.9241.0497,219
11/20/201541.0541.5340.8241.29138,678
11/19/201540.5240.9240.5240.8967,983
11/18/201540.1340.6339.6740.53129,526
11/17/201540.8740.9440.2140.2292,030
11/16/201540.0840.8539.9640.7998,646
11/13/201540.0740.8639.9440.08120,281
11/12/201540.6941.0440.1640.2297,742
11/11/201540.9641.3340.8940.9581,400
11/10/201540.4741.0540.3340.81117,363
11/9/201540.2840.8840.0040.50235,475
11/6/201541.0541.1239.9240.17250,715
11/5/201541.1041.5540.9741.51110,094
11/4/201540.8441.3640.2140.97171,341
11/3/201540.5141.2740.1041.13146,917
11/2/201540.7041.0840.2140.58244,227
10/30/201540.6841.2340.6340.75160,494
10/29/201540.8040.9340.3140.68182,203
10/28/201541.0841.4940.6241.03280,542
10/27/201541.0541.5540.8641.06132,573
10/26/201541.0841.4240.8541.12100,191
10/23/201541.3941.5040.8541.14103,696
10/22/201540.9141.6040.7041.33130,502
10/21/201541.9941.9940.4140.66175,864
10/20/201541.5842.1141.5841.93122,682
10/19/201540.8241.7040.7641.59182,858
10/16/201541.9342.3140.6640.95339,397
10/15/201541.5442.3241.2942.31184,115
10/14/201541.7442.1541.2341.38132,386
10/13/201541.6942.0041.6141.61167,605
10/12/201541.5542.2041.5341.88148,272
10/9/201541.8541.8541.4841.50126,829
10/8/201541.2141.9941.0241.80170,742
10/7/201541.4741.7840.8441.23332,288
10/6/201542.3242.3241.2541.33294,847
10/5/201542.0042.4041.6842.34153,204
10/2/201541.1141.8940.6941.88122,854
10/1/201541.3241.6440.6641.26150,162
9/30/201541.3141.5941.0641.40170,454
9/29/201541.0841.3640.5841.09192,387
9/28/201540.9041.1940.6540.98238,464
9/25/201541.5041.8440.9241.03213,927
9/24/201540.4341.3640.4341.29150,118
9/23/201540.1840.9040.0540.73178,547
9/22/201540.0440.5539.8140.06248,954
9/21/201539.8140.7039.8140.43188,881
9/18/201539.0539.9539.0539.60327,342
9/17/201538.7639.7538.7639.49157,159
9/16/201538.9739.1638.7538.94113,323
9/15/201538.9639.0838.5739.01115,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center