American States Water Company (AWR) NYSE

76.81

+1.34(+1.78%)

Updated at October 20 01:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202575.2775.4775.4775.8675.05309,800
October 16, 202575.2175.2775.277674.72251,800
October 15, 202574.175.3375.3375.573.57206,155
October 14, 202573.6574.1274.1274.7873.26239,700
October 13, 202573.9373.1473.1474.6372.99247,352
October 10, 202573.3674.4674.4674.5273.04288,030
October 09, 202572.3673.2373.2373.2672.1234,632
October 08, 202571.872.3172.3172.571.3217,019
October 07, 202570.5471.5871.5872.0370.54249,762
October 06, 202570.570.6870.6870.8570.01217,337
October 03, 202570.6270.7570.7571.5470.44296,500
October 02, 202570.5970.3670.3670.969.85239,114
October 01, 202573.4670.9570.9573.8470.8238,595
September 30, 20257273.3273.3273.471.92273,100
September 29, 202572.1171.8471.8472.3171.49259,940
September 26, 202571.6372.4172.4172.4371.27260,435
September 25, 202572.5571.5171.5172.7271.46318,347
September 24, 202571.771.8371.8372.2871.52366,800
September 23, 202572.0971.9371.9372.4471.11278,540
September 22, 202572.0772.1672.1672.5471.94273,600
September 19, 202572.0571.8971.8972.2271.35829,745
September 18, 202571.6571.9271.9272.1871.17225,532
September 17, 20257271.7571.7572.6771.63342,800
September 16, 202572.0471.4871.4872.4371.46239,500
September 15, 202573.3572.3572.3573.3972.18256,600
September 12, 202573.1773.1273.1273.6673.05304,200
September 11, 202573.1573.4873.4873.7572.89254,100
September 10, 202573.5873.1473.1473.8572.69205,800
September 09, 202573.4773.673.673.873.08261,600
September 08, 202574.3773.4773.4774.7773.17223,400
September 05, 202574.1374.6674.6674.8874.13103,916
September 04, 202574.2674.2174.2174.3373.57211,700
September 03, 202573.1473.5273.527473.14257,302
September 02, 202574.1573.4973.4975.0373.48247,681
August 29, 202574.474.5374.5374.9473.81322,200
August 28, 202574.9474.3574.3574.9474.25204,700
August 27, 202574.2875.1175.1175.2574.28160,831
August 26, 202574.8574.474.474.8574.15140,600
August 25, 202575.4374.7474.7475.6574.63177,500
August 22, 202575.1475.6675.6676.1675.1221,100
August 21, 202574.9874.5874.5875.4674.44140,657
August 20, 202575.7175.2675.2676.2475.22272,837
August 19, 202573.9975.0675.0675.0973.99162,510
August 18, 202575.0673.9673.9675.273.95158,761
August 15, 202574.6174.9474.9475.0974.32257,100
August 14, 202576.1375.474.976.1375.23184,230
August 13, 202576.4676.2175.776.976249,150
August 12, 202576.2476.2175.776.4775.28228,740
August 11, 202575.6276.2175.776.3475.23245,100
August 08, 202576.0575.6575.6576.9175.65170,833
August 07, 202574.3776.0576.0576.3274.02233,724
August 06, 202574.5274.3774.3775.274.37176,417
August 05, 202574.7674.6274.6275.1273.87269,000
August 04, 202574.8475.4875.4875.9174.82182,100
August 01, 202573.674.7474.7475.173.6299,800
July 31, 202572.973.5973.5973.8672.67322,614
July 30, 202573.2773.5173.5174.1973.22283,403
July 29, 202572.7773.2673.2673.572225,014
July 28, 202572.6772.1872.1872.7571.93169,600
July 25, 202573.872.9272.9274.0572.72199,483
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved