$43.20 +0.04 (%) American States Water Co - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/4/201641.6342.7641.6342.48124,225
5/3/201642.8142.9841.7341.81181,059
5/2/201641.6642.8641.6242.81214,700
4/29/201641.4641.9641.0141.69297,431
4/28/201640.6941.6040.5241.51173,623
4/27/201640.9241.1240.5740.96163,317
4/26/201640.5740.9640.5140.92118,371
4/25/201640.4640.6439.9840.51255,918
4/22/201639.4740.5039.4040.47229,290
4/21/201640.7240.7239.3639.46148,858
4/20/201642.0742.0740.8140.87229,081
4/19/201641.1342.2440.8542.03291,344
4/18/201640.5941.0540.2041.03239,741
4/15/201639.5240.6239.5140.58213,113
4/14/201639.2339.5738.9939.57185,131
4/13/201639.2239.3138.4139.28192,680
4/12/201639.1839.5438.9639.11153,646
4/11/201639.1239.2538.7939.06175,674
4/8/201638.8539.2638.8138.90179,347
4/7/201638.7238.9738.4838.79132,980
4/6/201639.2139.3638.6138.76137,890
4/5/201639.6239.9139.2339.23162,097
4/4/201639.8239.9139.3139.80172,535
4/1/201639.1039.9739.0639.86206,728
3/31/201639.9139.9539.3039.36340,679
3/30/201639.6440.0339.4139.81182,352
3/29/201638.7839.6738.7839.51206,226
3/28/201638.8639.1638.4138.75145,627
3/24/201638.9439.1938.6538.97146,914
3/23/201639.4439.6438.6938.92576,062
3/22/201638.9839.9038.9839.49280,407
3/21/201639.4139.6138.8238.98184,357
3/18/201638.9939.9138.2539.48523,851
3/17/201639.0039.3638.5338.72505,115
3/16/201639.6039.7738.7538.92451,563
3/15/201640.6741.0739.2939.57517,722
3/14/201641.0141.0640.5640.62515,323
3/11/201641.5641.5741.0141.01210,716
3/10/201641.6641.9041.1041.29162,457
3/9/201641.4241.6741.0041.54173,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center