Home

American States Water Company Common Stock (AWR)

73.52
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American States Water Company Common Stock (AWR)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202573.1474.0073.1473.52257,30273.52
9/02/202574.1575.0373.4873.49247,68173.49
8/29/202574.4074.9473.8174.53322,18174.53
8/28/202574.9474.9474.2574.35204,67874.35
8/27/202574.2875.2574.2875.11160,83175.11
8/26/202574.8574.8574.1574.40140,59474.40
8/25/202575.4375.6574.6374.74177,47374.74
8/22/202575.1476.1675.1075.66221,09475.66
8/21/202574.9875.4674.4474.58140,65774.58
8/20/202575.7176.2375.2275.26272,83875.26
8/19/202573.9975.0973.9975.06162,50575.06
8/18/202575.0675.2073.9573.96163,76073.96
8/15/202574.6175.0974.3274.94257,06974.94
8/14/202576.1376.1375.2375.40184,23074.90
8/13/202576.4676.9076.0076.21249,15175.70
8/12/202576.2476.4775.2876.21228,74075.70
8/11/202575.6276.3475.2376.21245,08275.70
8/08/202576.0576.9175.6575.65170,83375.14
8/07/202574.3776.3274.0276.05233,62475.54
8/06/202574.5275.2074.3774.37176,41773.87
8/05/202574.7675.1273.8774.62268,96974.12
8/04/202574.8475.9174.8275.48182,05874.98
8/01/202573.6075.1073.6074.74299,79074.24
7/31/202572.9073.8672.6773.59322,61473.10
7/30/202573.2774.1973.2273.51283,40373.02
7/29/202572.7773.5072.0073.26225,01472.77
7/28/202572.6772.7571.9272.18169,55871.70
7/25/202573.8074.0572.7272.92199,48372.43
7/24/202574.4474.5673.7073.72201,63873.23
7/23/202575.3775.6573.8874.56278,30674.06
7/22/202575.3476.8575.3475.66242,18775.15
7/21/202575.0676.1175.0075.29187,76574.79
7/18/202575.8076.6475.4175.68213,95375.17
7/17/202576.0777.0075.1175.51279,42575.01
7/16/202574.8776.1074.8775.86324,38375.35
7/15/202576.3676.6774.7474.75198,38974.25
7/14/202575.6577.0175.6576.76290,81076.25
7/11/202576.8576.8575.5075.65442,37375.14
7/10/202577.2578.4877.0977.11196,31576.59
7/09/202576.1477.8075.7077.65339,93477.13
7/08/202575.9076.2975.5376.09265,17975.58
7/07/202576.9777.3676.2276.47152,72175.96
7/03/202577.7177.7176.6877.16103,39776.64
7/02/202577.9378.1776.7877.39184,35676.87
7/01/202576.4678.8476.2577.99187,25277.47
6/30/202576.4077.1175.5776.66215,48476.15
6/27/202576.7277.3376.3076.41403,52375.90
6/26/202577.2577.7876.3276.91152,70176.40
6/25/202578.4978.7276.8277.22263,19576.70
6/24/202579.4279.8378.8078.95215,20778.42
6/23/202578.1880.1677.8680.08195,09379.54
6/20/202577.9778.5077.5477.76458,21277.24
6/18/202577.4678.2577.1377.95167,25577.43
6/17/202577.0077.7276.0077.51205,25676.99
6/16/202578.1478.4476.8477.21158,66876.69
6/13/202578.1378.8078.0578.14159,80177.62
6/12/202578.2878.5977.8878.58132,68378.05
6/11/202578.8379.4778.2078.27179,76077.75
6/10/202577.5078.7777.1178.70227,90578.17
6/09/202576.9477.6176.1777.50226,23176.98
6/06/202577.4577.7976.4876.67119,79476.16
6/05/202576.8177.3876.4477.12138,75676.60
6/04/202577.9478.0376.6576.70125,50376.19