$45.38 +0.76 (%) American States Water Co - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWR historical data

Date Open High Low Close Volume
12/7/201644.6345.4944.6345.38138,270
12/6/201644.1744.7643.9044.62163,525
12/5/201643.6344.4943.2644.46152,103
12/2/201643.1444.1543.0943.63166,417
12/1/201642.3943.0842.2242.69154,051
11/30/201643.9043.9042.3942.40153,500
11/29/201644.1344.6744.0144.2274,946
11/28/201643.8144.3243.7444.18145,147
11/25/201642.4843.8242.4843.7954,675
11/23/201644.0144.1242.2542.37201,491
11/22/201643.0844.4942.8044.49231,301
11/21/201642.8043.0842.4942.89122,990
11/18/201642.4043.0742.0642.81200,784
11/17/201642.2642.8142.2642.47121,544
11/16/201641.1042.3740.4742.26255,273
11/15/201641.4141.7241.0941.45107,431
11/14/201641.0941.6040.7541.29184,188
11/11/201639.5441.3039.5040.94239,440
11/10/201639.6339.8938.2139.36188,212
11/9/201639.4039.9838.6139.84155,703
11/8/201639.7840.1239.2239.80153,306
11/7/201638.9839.9138.6739.75174,176
11/4/201639.7840.0138.6338.71136,573
11/3/201639.3740.6938.6339.76184,002
11/2/201639.5239.5238.5938.87206,968
11/1/201640.0040.0439.0939.32215,354
10/31/201638.7440.1538.6239.98176,749
10/28/201638.6538.8738.3638.69132,965
10/27/201638.4238.9638.2738.81144,739
10/26/201638.3938.6338.3038.42101,509
10/25/201638.1938.5038.0838.4477,584
10/24/201637.9938.3737.9938.2171,025
10/21/201637.5238.1837.4737.91132,550
10/20/201637.6838.0537.4937.7487,056
10/19/201638.2538.2537.6037.65162,224
10/18/201638.3738.6837.7938.14150,468
10/17/201638.2438.5437.7938.13254,004
10/14/201638.6938.9938.2838.3388,031
10/13/201638.7339.3638.7238.78126,320
10/12/201638.6639.0938.6638.8188,449
10/11/201638.6438.8938.1738.60137,669
10/10/201637.7938.8437.7938.63105,408
10/7/201638.1338.2637.5937.62126,593
10/6/201638.2038.2937.8138.08120,459
10/5/201638.8538.9538.2438.26123,602
10/4/201639.6439.6438.4938.62151,261
10/3/201639.9640.0039.1239.69159,408
9/30/201639.7940.5439.7440.05193,541
9/29/201639.6239.7439.3539.54100,651
9/28/201639.8239.9239.5239.7797,240
9/27/201640.5040.7939.7339.82122,248
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center