American States Water Company Common Stock (AWR)

77.27
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0177.6776.3877.27452,10077.27
5/28/202676.9477.7376.3176.38323,22276.38
5/27/202676.2377.2076.2376.82338,72476.82
5/26/202676.7176.9976.0476.21308,66976.21
5/22/202676.2977.1475.6176.64369,75776.64
5/21/202675.5976.7975.4376.29264,13376.29
5/20/202675.6976.0174.9075.96255,75575.96
5/19/202675.4576.8175.3375.51181,81875.51
5/18/202675.7676.5375.5575.92200,10975.92
5/15/202677.6177.6275.6375.72212,79875.22
5/14/202677.8978.4176.7677.41260,00976.89
5/13/202677.2077.6976.6177.53257,43477.01
5/12/202677.4578.7577.1777.69423,00377.17
5/11/202677.7377.7376.6477.15210,43976.64
5/08/202677.0078.0577.0077.20314,50376.69
5/07/202674.4577.6673.8976.84346,86076.33
5/06/202675.6476.4075.0375.84295,58475.34
5/05/202676.0376.8076.0376.20190,28475.69
5/04/202674.7576.7474.7576.07283,08575.56
5/01/202675.7176.0474.9075.21266,77274.71
4/30/202677.9178.5374.8175.29390,82474.79
4/29/202678.9579.2877.7877.87301,96877.35
4/28/202680.3281.2079.2479.46273,29678.93
4/27/202679.7380.3979.2879.32279,82578.79
4/24/202679.5181.1779.1179.411,395,84378.88
4/23/202679.1181.2478.8580.80318,34880.26
4/22/202677.1378.9977.1378.39281,29777.87
4/21/202678.7179.1977.7577.83340,05377.31
4/20/202677.1879.7876.2878.72532,26778.20
4/17/202675.0876.0874.2675.921,006,28775.41
4/16/202674.7675.6374.5675.51290,16875.01
4/15/202675.2675.5674.5375.28267,16674.78
4/14/202675.0275.8874.2875.86325,37575.36
4/13/202678.8278.9475.1975.44593,11174.94
4/10/202679.3679.9278.9279.47203,75478.94
4/09/202677.9979.5176.8779.26234,03078.73
4/08/202676.5177.2775.6077.09295,89576.58
4/07/202677.1777.6376.7076.89179,86076.38
4/06/202677.4577.4776.4476.79172,06376.28
4/02/202676.8577.8076.7977.59205,97577.07
4/01/202674.7976.3674.7976.18165,24975.67
3/31/202676.9477.0275.2475.62245,59475.12
3/30/202675.8576.9675.2676.72292,82276.21
3/27/202675.4376.2274.3475.10275,74674.60
3/26/202673.5975.0873.4574.96229,79174.46
3/25/202673.8174.0872.5073.40259,13772.91
3/24/202673.1974.9873.1973.26261,59172.77
3/23/202673.5874.1572.6673.57309,61073.08
3/20/202673.0473.2171.9272.401,021,65571.92
3/19/202672.2973.1272.2372.83212,82672.35
3/18/202673.6873.9472.5972.78271,43772.30
3/17/202675.6975.6974.1574.21260,04073.72
3/16/202676.1676.1674.5975.30181,02474.80
3/13/202675.1375.6374.3175.61212,63575.11
3/12/202672.5375.4972.4974.44264,07373.94
3/11/202673.2573.4172.1672.94214,30672.45
3/10/202674.9575.3173.4873.50221,79973.01
3/09/202675.0075.9673.9575.67231,38875.17
3/06/202675.0975.7374.2675.29238,93974.79
3/05/202676.4176.9075.4275.46238,28174.96
3/04/202676.4377.4175.4877.15308,20576.64
3/03/202674.5376.6173.9476.39213,76575.88
3/02/202674.2675.4574.2374.79248,48474.29