$37.33 -0.42 (%) American States Water Co - NYSE

Sep. 1, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWR historical data

Date Open High Low Close Volume
8/31/201537.7037.9837.2937.75324,745
8/28/201537.2137.9137.0137.90255,207
8/27/201537.1637.5036.6037.36171,602
8/26/201536.6436.8836.0136.80226,376
8/25/201537.0437.4735.9736.00276,268
8/24/201536.8537.4735.8036.31319,183
8/21/201537.4438.4737.2037.90249,568
8/20/201538.5538.7437.9137.98184,678
8/19/201538.8138.9238.3938.83109,636
8/18/201539.2139.2938.6938.9783,685
8/17/201539.0039.4838.8639.29104,930
8/14/201538.5039.1038.4139.0974,341
8/13/201538.3839.0938.3838.6593,267
8/12/201537.9538.6637.9538.63111,625
8/11/201538.2138.9338.1538.63125,340
8/10/201539.0139.2638.2738.45420,228
8/7/201538.2838.9538.0438.81129,847
8/6/201537.7738.6637.3238.52208,517
8/5/201537.6638.3836.5637.74218,027
8/4/201538.5738.6837.8837.96413,397
8/3/201538.5038.8337.9138.53429,748
7/31/201537.7138.9737.5438.55239,352
7/30/201538.4438.7537.4337.45810,257
7/29/201538.7038.7538.1638.55478,040
7/28/201538.5238.7737.8838.58186,595
7/27/201537.5338.6437.5338.46115,820
7/24/201537.8238.2337.6837.7795,386
7/23/201538.6938.8137.7537.90106,040
7/22/201538.5038.9038.4738.6381,764
7/21/201539.0039.1638.4438.5668,542
7/20/201539.3839.3938.8638.99108,771
7/17/201539.6639.7939.2039.39109,117
7/16/201539.3139.8339.1839.66106,444
7/15/201538.8739.1938.6439.16123,752
7/14/201538.9439.0738.6838.9684,944
7/13/201539.0939.3038.7638.95111,755
7/10/201538.3738.9138.1738.8590,839
7/9/201539.1639.2138.1238.16199,079
7/8/201538.5839.0538.5338.85175,376
7/7/201538.4138.9538.3038.79156,384
7/6/201537.6638.3537.5338.31114,021
7/2/201537.7237.9837.5337.8197,205
7/1/201537.5537.8037.0937.57164,596
6/30/201537.7337.7337.1937.39197,596
6/29/201537.9738.5037.3837.43275,618
6/26/201537.7638.2437.4538.11404,045
6/25/201537.7937.7937.3837.68153,353
6/24/201537.6837.7937.4637.69159,718
6/23/201537.5737.7637.2037.73197,036
6/22/201537.4037.8937.0837.65184,530
6/19/201537.3137.5436.9037.09667,925
6/18/201536.5437.3736.4737.25261,828
6/17/201536.3337.0136.1336.51222,357
6/16/201536.3336.5235.8736.25254,369
6/15/201536.9237.0935.9336.31398,306
6/12/201537.5337.8237.3337.40131,189
6/11/201537.8938.0537.4037.61190,590
6/10/201537.6638.1637.5337.79194,181
6/9/201537.2837.6937.2637.44154,029
6/8/201536.9737.5036.8137.32188,341
6/5/201537.2637.4336.2437.03255,113
6/4/201537.5837.9037.4537.52125,280
6/3/201538.5538.6637.8337.86192,598
6/2/201538.4238.6938.1138.59192,562
6/1/201538.7138.7938.1438.61147,794
5/29/201538.6038.7438.1238.43183,075
5/28/201538.7638.8637.8538.72239,384
5/27/201538.1138.8837.7638.78225,778
5/26/201538.4838.5937.7338.02170,184
5/22/201539.3139.3338.4338.66175,927
5/21/201539.4039.5738.6039.26180,988
5/20/201538.7339.1238.5139.07161,695
5/19/201538.6838.8138.2238.79186,453
5/18/201538.1938.7538.1138.73144,105
5/15/201538.9438.9438.1838.38150,436
5/14/201537.9738.9737.8338.95184,427
5/13/201538.1938.3437.5537.83124,612
5/12/201538.3238.3237.5738.15155,888
5/11/201538.0538.6937.9238.50235,607
5/8/201538.9338.9337.8938.27115,123
5/7/201538.7839.0038.3438.48101,304
5/6/201537.9038.8437.5438.54232,526
5/5/201539.0439.3437.5237.91234,106
5/4/201538.6439.5238.5339.01147,586
5/1/201538.4938.9938.2538.60154,998
4/30/201539.3939.6538.2738.39215,052
4/29/201539.7839.9739.4439.53111,910
4/28/201539.5540.2639.5339.9594,507
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!