$42.07 -0.05 (%) American States Water Co - New York Stock Exchange, Inc.

Jun. 24, 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
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
3/8/201641.3941.8541.2141.39278,342
3/7/201641.7141.7941.1541.38209,925
3/4/201641.4242.0941.1341.73220,440
3/3/201642.3642.9041.1941.47258,534
3/2/201642.0742.5841.3042.44188,199
3/1/201642.5943.0841.5741.98189,083
2/29/201642.5043.5342.0642.41306,363
2/26/201645.4445.5041.8342.53532,525
2/25/201646.7447.1846.0246.87166,686
2/24/201646.7347.2446.4747.18114,090
2/23/201646.6347.1946.3046.97121,436
2/22/201646.9647.2246.6046.84221,435
2/19/201646.4947.2446.4346.56145,179
2/18/201645.9746.8445.5146.54173,943
2/17/201646.1746.5645.5446.05153,640
2/16/201646.6046.6944.9345.95183,429
2/12/201646.4946.5945.7046.48300,023
2/11/201645.7146.5445.5246.43226,833
2/10/201646.3746.7046.0046.38155,857
2/9/201645.3246.6545.1746.23152,490
2/8/201643.6845.7043.6145.65169,617
2/5/201645.0145.2543.6744.16296,087
2/4/201645.8445.9845.0745.16202,978
2/3/201646.3046.9645.6245.91223,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center