$38.41 +0.47 (%) American States Water Co - New York Stock Exchange, Inc.

May. 24, 2016 | 10:05 AM

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
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
2/2/201645.9046.8145.5646.54175,080
2/1/201644.9446.7444.9446.11277,517
1/29/201643.8845.4743.6545.40258,618
1/28/201641.4143.9241.2643.86342,498
1/27/201641.1241.8540.9241.25148,603
1/26/201641.0041.5040.8541.1398,889
1/25/201641.0041.3040.6640.80105,519
1/22/201640.4241.3840.1041.03160,384
1/21/201640.1540.4739.5040.18140,251
1/20/201640.7840.9539.1640.14230,999
1/19/201640.2141.3040.1341.02224,334
1/15/201640.3240.4239.2240.12262,339
1/14/201640.4641.1540.2540.79226,230
1/13/201641.0041.4640.3640.44209,265
1/12/201641.0041.0040.2940.92146,623
1/11/201640.3240.9740.2540.81142,250
1/8/201640.6041.1040.2740.46232,984
1/7/201640.8640.9840.1040.49247,338
1/6/201640.4741.4940.4741.35396,200
1/5/201640.4940.9140.1240.79164,740
1/4/201641.1741.1739.6640.50537,886
12/31/201543.1043.1041.9241.95166,034
12/30/201543.3343.5343.0143.0691,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center