UK markets closed

American States Water Company (AWR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.29+0.21 (+0.28%)
As of 01:56PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202472.4372.4671.9972.2972.2952,338
01 May 202471.2172.8771.2072.0872.08239,000
30 Apr 202469.8671.3069.3770.8470.84449,600
29 Apr 202470.1970.9270.0970.2570.25139,600
26 Apr 202470.2770.6869.6769.9169.91237,800
25 Apr 202470.7670.8369.8370.3170.31271,600
24 Apr 202469.6671.0369.1570.7670.76258,400
23 Apr 202469.0770.7469.0770.1870.18271,900
22 Apr 202469.0969.3668.2668.9768.97260,900
19 Apr 202467.8669.3367.8669.2569.25418,500
18 Apr 202467.4668.3967.3467.9767.97211,500
17 Apr 202466.7867.3766.6367.1567.15176,900
16 Apr 202467.2867.2866.0366.5766.57316,300
15 Apr 202467.6067.8266.7867.6167.61343,700
12 Apr 202468.5968.7067.5567.7867.78196,300
11 Apr 202469.2469.3168.4068.4568.45200,600
10 Apr 202469.3869.3868.0869.0769.07243,800
09 Apr 202470.6671.0770.2470.8370.83145,900
08 Apr 202470.0870.6169.7670.3370.33125,600
05 Apr 202469.9070.1668.8069.7969.79163,600
04 Apr 202470.3770.6169.9670.3070.30177,700
03 Apr 202469.8570.1469.2169.5569.55185,300
02 Apr 202471.0971.7669.8570.0170.01315,700
01 Apr 202472.5772.5770.9171.6671.66193,400
28 Mar 202472.3472.7871.9972.2472.24211,500
27 Mar 202470.5672.1670.5672.0772.07257,600
26 Mar 202470.7370.7369.9870.1670.16184,200
25 Mar 202471.1371.4770.4570.4570.45133,600
22 Mar 202471.9471.9770.9371.1371.13178,800
21 Mar 202471.5572.4171.4471.4971.49217,500
20 Mar 202470.3571.6770.2071.4071.40193,700
19 Mar 202470.4571.0570.2070.5970.59206,900
18 Mar 202471.5371.9870.1770.2570.25225,000
15 Mar 202471.2672.5871.0071.7771.77945,600
14 Mar 202472.4672.6670.9671.7971.79223,300
13 Mar 202473.0973.9372.8372.8572.85224,800
12 Mar 202473.6073.7272.3873.0373.03198,500
11 Mar 202472.1474.4072.1473.9473.94291,200
08 Mar 202471.9172.4471.4772.3072.30177,900
07 Mar 202471.7072.1771.2371.6371.63183,200
06 Mar 202471.8372.0971.1771.3971.39180,700
05 Mar 202472.4672.9270.7971.1971.19178,200
04 Mar 202471.2972.4271.1772.3972.39183,800
01 Mar 202471.0971.9370.2271.6471.64192,300
29 Feb 202471.8572.7971.3371.4171.41268,000
28 Feb 202470.5271.7070.3470.9270.92291,600
27 Feb 202472.0872.4571.2871.6271.62202,400
26 Feb 202472.0372.2371.2972.0472.04248,300
23 Feb 202473.7173.7172.1672.1872.18470,500
22 Feb 202475.3175.3573.0073.8273.82400,400
21 Feb 202476.5976.7975.8676.1576.15145,800
20 Feb 202475.9977.2275.8376.2776.27294,500
16 Feb 202476.5876.8375.5576.3776.37151,900
16 Feb 20240.43 Dividend
15 Feb 202475.5177.2375.5177.2076.77222,100
14 Feb 202474.9775.0573.9074.9674.54215,000
13 Feb 202475.6276.6573.8774.4474.03212,300
12 Feb 202475.8577.1275.7176.9676.53139,800
09 Feb 202474.9475.8974.8775.5175.09286,600
08 Feb 202474.6275.2774.0375.1174.69241,400
07 Feb 202475.3175.5174.6374.8074.38182,100
06 Feb 202473.9375.4473.8375.1874.76186,900
05 Feb 202474.5774.8873.9674.1173.70314,500
02 Feb 202475.0375.9974.5175.4074.98176,900
01 Feb 202474.7576.0174.5975.9575.53136,800
31 Jan 202475.6876.4474.4274.6074.18208,200
30 Jan 202475.6175.7474.8475.1674.74119,100
29 Jan 202475.1276.1374.2875.8875.46152,900
26 Jan 202476.4376.4375.1375.1474.72168,200
25 Jan 202476.0776.6275.2275.8875.46173,500
24 Jan 202478.1478.3375.2675.2674.84239,200
23 Jan 202478.4178.4476.9777.7077.27221,700
22 Jan 202476.7078.2676.6577.7677.33190,400
19 Jan 202477.4677.8476.1176.7076.27300,300
18 Jan 202476.7577.1776.1277.1276.69189,500
17 Jan 202477.8378.4376.4977.0376.60143,800
16 Jan 202478.6480.2678.2878.5778.13387,000
12 Jan 202477.7778.8377.6978.6178.17205,900
11 Jan 202478.3778.3776.4077.3876.95239,800
10 Jan 202477.8778.9977.8778.8778.43146,100
09 Jan 202477.0178.3276.8477.9677.53190,100
08 Jan 202477.3178.1377.0778.1377.69130,400
05 Jan 202478.2678.6977.2777.5477.11190,000
04 Jan 202480.0480.0478.2678.2777.83238,600
03 Jan 202480.6180.6479.1179.5279.08186,200
02 Jan 202480.1881.3279.8280.4680.01207,700
29 Dec 202380.9381.2180.0080.4279.97130,500
28 Dec 202380.5881.4780.5881.3280.87122,400
27 Dec 202381.8882.0180.9381.1480.69130,100
26 Dec 202381.3182.0581.3081.7781.31100,200
22 Dec 202382.0082.6581.2881.6781.2289,900
21 Dec 202381.9182.2280.9481.3680.91142,900
20 Dec 202382.2983.7881.2181.2480.79211,800
19 Dec 202382.3083.3482.3083.0582.59177,500
18 Dec 202382.4682.7181.0081.7581.29162,300
15 Dec 202383.4483.4481.8882.0981.63629,800
14 Dec 202385.4985.7283.3483.6183.14175,800
13 Dec 202381.7284.6681.4384.1983.72271,400
12 Dec 202381.7582.0980.6781.6981.23140,200
11 Dec 202381.2581.5580.6981.5381.08137,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...