$39.64 -0.28 (%) American States Water Co - NYSE

Apr. 27, 2015 | 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
4/27/201540.1540.3939.4339.6499,538
4/24/201539.6840.4039.5139.92129,320
4/23/201539.4439.7239.3239.6291,070
4/22/201539.5039.6738.9539.4298,559
4/21/201539.8740.0039.2939.51117,622
4/20/201539.2440.2639.2439.80124,442
4/17/201539.5239.7038.9339.07140,754
4/16/201539.4639.7039.1739.64106,520
4/15/201540.0040.2439.4939.54161,711
4/14/201539.5640.1339.4540.07105,863
4/13/201540.1240.2839.1739.57107,852
4/10/201539.5140.0639.3840.04127,052
4/9/201539.4439.6639.0039.21132,032
4/8/201539.8139.8539.3039.48149,600
4/7/201540.6140.6539.7339.76140,259
4/6/201540.3240.7040.1140.51141,528
4/2/201539.9840.4439.9440.3789,619
4/1/201539.7239.9439.3739.8998,589
3/31/201539.7340.2839.3339.89134,998
3/30/201539.5740.0139.4739.85102,143
3/27/201539.3639.7439.2239.41114,727
3/26/201539.2640.1139.2639.40148,270
3/25/201540.6740.8639.4339.44187,568
3/24/201541.1141.6640.3840.54171,219
3/23/201541.2641.3840.8341.22173,660
3/20/201541.2741.7340.9341.40400,267
3/19/201540.8341.2740.5640.95104,856
3/18/201540.5541.0540.0240.86180,325
3/17/201540.3040.7240.2440.59167,716
3/16/201540.3641.2040.3540.49188,630
3/13/201540.0840.3239.3640.17162,122
3/12/201539.5540.2139.5540.09140,793
3/11/201538.4839.3038.4839.18163,139
3/10/201538.8839.1638.4938.59170,094
3/9/201538.2339.4738.2339.12201,831
3/6/201539.0039.2138.0138.30239,572
3/5/201539.1439.6138.9639.34145,370
3/4/201539.0039.4438.8239.16122,476
3/3/201539.4539.5738.8339.15151,088
3/2/201540.1840.1839.3039.65160,823
2/27/201539.7140.3839.6940.13158,575
2/26/201540.4040.4539.0139.84283,585
2/25/201540.0140.5139.5840.20259,480
2/24/201539.7940.4339.5240.07131,146
2/23/201538.9039.7238.8839.70116,897
2/20/201539.3039.3338.5038.95225,945
2/19/201539.9240.0139.1639.27125,955
2/18/201538.4639.9938.4639.94302,346
2/17/201539.0339.5038.3238.65193,905
2/13/201539.2139.3438.6939.04128,547
2/12/201539.1639.5038.8639.27154,109
2/11/201540.0640.0638.6739.06206,920
2/10/201539.8540.5539.6540.27231,405
2/9/201540.0140.6339.5639.72178,022
2/6/201541.2441.2439.6339.91181,413
2/5/201540.1241.4840.1241.31197,972
2/4/201540.6540.9239.8139.90180,029
2/3/201539.8640.7139.8640.65224,939
2/2/201539.6739.9339.1739.71232,099
1/30/201541.2341.4539.6039.64250,428
1/29/201540.4041.5740.4041.53148,500
1/28/201541.3841.7040.1940.40169,427
1/27/201541.0041.4640.8941.25144,809
1/26/201541.1141.4440.5141.40155,049
1/23/201541.0141.2740.6841.12127,540
1/22/201540.6941.0439.8140.93138,522
1/21/201541.0241.2940.3840.53158,154
1/20/201540.4941.1340.4341.00253,200
1/16/201539.0640.4439.0640.37158,644
1/15/201539.8439.8438.9639.17125,296
1/14/201538.1239.7738.1239.63169,819
1/13/201538.6439.5038.0538.53217,855
1/12/201538.1538.5237.7138.48151,948
1/9/201538.4438.5737.6038.07156,946
1/8/201537.4938.4737.2238.42287,298
1/7/201537.2537.5636.8637.08248,055
1/6/201537.4737.8636.8736.97177,777
1/5/201538.0538.2137.3837.50205,738
1/2/201537.8138.3337.5038.15223,321
12/31/201438.0038.6237.5937.66220,799
12/30/201438.5338.6737.9137.98308,997
12/29/201437.4938.7437.3738.71181,683
12/26/201437.2837.7537.1337.5393,669
12/24/201436.6237.1736.5537.1284,027
12/23/201436.2436.6035.9036.59170,103
12/22/201435.4336.0035.3635.98136,027
12/19/201435.8235.8734.6735.44700,059
12/18/201434.7435.8634.4335.82174,418
12/17/201433.7734.4833.5734.44254,256
12/16/201434.1534.4533.7533.80283,407
12/15/201434.3634.5933.9534.19156,537
12/12/201434.2634.6634.1934.30150,864
12/11/201434.4235.0434.4234.62247,390
12/10/201435.4435.5734.3234.33214,958
12/9/201433.9635.5333.9535.50213,432
12/8/201434.1835.3134.1434.18221,287
12/5/201434.0734.6034.0034.18131,233
12/4/201434.4234.7534.0334.20212,164
12/3/201434.9335.0834.3234.37236,971
12/2/201434.4635.2834.4634.94160,283
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center