American States Water Co $31.38

down -0.27


17/9/2014 01:41 PM  |  NYSE : AWR  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWR historical data

Date Open High Low Close Volume
9/16/201431.1731.8031.1731.6592,948
9/15/201431.4131.4431.1231.33114,734
9/12/201431.7831.9531.2831.4497,246
9/11/201431.7531.9731.5431.8594,734
9/10/201431.6432.0031.3231.79230,798
9/9/201432.0532.0531.5031.69118,082
9/8/201432.4732.4731.9532.0288,147
9/5/201432.0832.4832.0332.4584,147
9/4/201432.3232.5132.0532.1271,774
9/3/201432.3732.7232.1932.32109,073
9/2/201432.4532.5032.0132.2690,291
8/29/201432.1832.4532.0332.3081,244
8/28/201432.2332.4432.1232.1359,070
8/27/201432.0732.3732.0732.26107,227
8/26/201431.7432.1331.7332.04107,911
8/25/201431.8932.2031.6531.7177,997
8/22/201432.2732.3031.6431.75147,696
8/21/201431.0832.3231.0632.26212,905
8/20/201431.3831.4130.8831.01179,120
8/19/201431.6231.9531.4231.45168,541
8/18/201431.5431.7431.3431.56121,975
8/15/201431.4931.6930.9731.26142,933
8/14/201430.9631.4930.8131.17123,065
8/13/201430.7031.0330.5430.96142,290
8/12/201430.7731.0030.6530.81150,671
8/11/201431.3831.5730.9230.95253,351
8/8/201431.0231.7131.0231.60182,591
8/7/201430.8431.2730.7431.03183,869
8/6/201430.8031.0630.7030.84109,064
8/5/201430.6630.9430.4330.50118,777
8/4/201430.9531.0030.3330.77136,731
8/1/201430.5230.9230.5230.79126,561
7/31/201430.5031.0030.3830.55222,284
7/30/201431.0931.0930.4030.64143,421
7/29/201431.2031.3130.7930.90132,996
7/28/201430.6331.1830.5031.06105,825
7/25/201431.1931.4330.5730.68175,580
7/24/201431.8632.1931.3531.4295,446
7/23/201431.7431.9431.5831.7185,932
7/22/201431.6832.0931.6731.75135,929
7/21/201431.3031.6031.1631.48128,245
7/18/201430.7031.6330.7031.50189,977
7/17/201430.7631.2130.6830.70140,147
7/16/201431.3031.3830.8131.00141,656
7/15/201431.6931.8130.9931.06130,999
7/14/201431.7831.8031.5431.7285,884
7/11/201431.8231.8731.3631.50100,321
7/10/201431.6131.9431.3431.75210,212
7/9/201432.4732.5632.0432.06107,636
7/8/201432.1932.4032.0332.29156,843
7/7/201432.5832.7232.1632.21129,324
7/3/201432.8833.0132.5032.6075,596
7/2/201433.5633.5632.7932.92114,801
7/1/201433.2134.0033.0833.57293,613
6/30/201432.8333.2732.6133.23131,351
6/27/201432.2033.0032.2032.97254,277
6/26/201432.3932.4732.1732.39101,550
6/25/201431.7232.3531.7232.3398,300
6/24/201431.8032.3531.7231.8293,924
6/23/201432.2032.3631.6731.76138,094
6/20/201432.3332.4031.7832.15281,980
6/19/201432.0832.3731.9432.34110,076
6/18/201431.6832.0431.5932.01129,780
6/17/201431.3531.9431.3531.59111,894
6/16/201431.2431.6331.1431.51129,151
6/13/201431.1031.4431.0131.3699,816
6/12/201430.6431.0930.3831.06118,576
6/11/201430.5630.7330.2230.73113,352
6/10/201430.7330.9030.5230.7072,583
6/9/201430.7330.9730.5130.8084,506
6/6/201430.8731.0630.6230.75137,038
6/5/201429.9130.7529.6530.75148,322
6/4/201429.5329.8129.4129.80123,883
6/3/201429.8829.8829.4129.50127,680
6/2/201430.4730.4729.8329.90172,383
5/30/201429.9330.4229.7130.28165,665
5/29/201429.9130.0629.5729.83115,049
5/28/201429.7830.0229.5529.97160,472
5/27/201429.4629.8529.3929.73155,524
5/23/201429.1429.2728.9129.26108,349
5/22/201428.6229.1228.5329.04116,126
5/21/201428.3228.5728.1128.53174,145
5/20/201428.5028.5827.8228.12229,522
5/19/201428.5028.6728.3728.4981,210
5/16/201428.4328.5928.1628.53107,541
5/15/201428.5428.7628.4428.49179,155
5/14/201428.7929.1428.4928.70223,237
5/13/201429.4829.6929.0129.02201,593
5/12/201429.3429.6229.2329.52157,414
5/9/201428.5429.1728.5129.14104,405
5/8/201429.1929.6328.6028.63117,408
5/7/201429.5029.5028.6629.29190,040
5/6/201430.0630.3229.5829.60189,150
5/5/201430.3630.6230.0330.21139,942
5/2/201430.2730.7030.1630.44290,593
5/1/201430.3230.3829.8330.22275,533
4/30/201430.1430.4330.0130.36147,659
4/29/201430.8930.8930.2430.2876,981
4/28/201430.7930.9330.3530.6699,576
4/25/201430.9231.2430.5230.62150,849
Trading Center