$40.13 +0.29 (%) American States Water Co - NYSE

Feb. 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
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
12/1/201434.9735.0734.2934.3197,502
11/28/201435.1835.8934.8934.8987,361
11/26/201434.6935.2834.6035.25107,905
11/25/201434.7634.9334.5634.5889,901
11/24/201434.8134.9534.6334.7691,745
11/21/201435.3035.3434.6934.82123,337
11/20/201434.7934.9934.5934.8496,311
11/19/201434.7834.9834.3034.85119,793
11/18/201434.3835.0734.3834.92170,230
11/17/201434.1134.6534.0734.40140,027
11/14/201434.5134.6534.1534.24128,695
11/13/201435.2535.3234.4034.45107,944
11/12/201434.6935.2134.2635.19156,652
11/11/201435.0035.1434.6835.02159,457
11/10/201435.1535.1834.8134.93216,158
11/7/201435.2635.2635.0335.08157,437
11/6/201434.9135.5034.8135.16143,601
11/5/201437.0037.0034.3934.90232,509
11/4/201435.7436.2135.5536.06158,252
11/3/201435.8936.1835.5835.79134,514
10/31/201435.3535.7835.2035.78188,688
10/30/201434.8235.9134.8235.87131,168
10/29/201435.2535.4434.3034.83166,543
10/28/201433.9735.1833.9035.14159,475
10/27/201433.6534.1133.6534.04104,009
10/24/201434.1034.2633.7033.82107,069
10/23/201433.8434.3033.7533.99125,004
10/22/201433.6033.9733.4433.5082,587
10/21/201433.6033.7033.3833.5884,666
10/20/201432.6433.6032.6433.60113,768
10/17/201433.8233.8232.6832.69150,413
10/16/201432.5633.6732.5133.51161,378
10/15/201433.1833.1832.5132.91239,482
10/14/201432.6033.2932.4333.26184,569
10/13/201431.8332.5631.6932.31148,949
10/10/201431.4532.4331.4531.80167,484
10/9/201431.5631.8531.4431.62266,135
10/8/201430.4231.6930.4231.59202,734
10/7/201430.3830.7930.3030.52129,893
10/6/201430.8230.8930.4430.47143,466
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center