American States Water Company Historical Stock Prices

AWR 
$39.34
*  
0.18
0.46%
Get AWR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AWR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AWR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.14  39.61  38.96  39.34 145,270
03/05/2015 39.14 39.61 38.96 39.34 145,370
03/04/2015 39 39.44 38.8201 39.16 122,476
03/03/2015 39.45 39.57 38.83 39.15 151,088
03/02/2015 40.18 40.18 39.3 39.65 160,823
02/27/2015 39.71 40.38 39.69 40.13 158,575
02/26/2015 40.4 40.45 39.01 39.84 283,585
02/25/2015 40.01 40.51 39.5842 40.2 259,480
02/24/2015 39.79 40.43 39.52 40.07 130,766
02/23/2015 38.9 39.72 38.88 39.7 116,897
02/20/2015 39.3 39.33 38.5 38.95 225,945
02/19/2015 39.92 40.01 39.155 39.27 125,955
02/18/2015 38.46 39.99 38.46 39.94 302,346
02/17/2015 39.03 39.5 38.32 38.65 193,705
02/13/2015 39.21 39.34 38.6879 39.04 128,547
02/12/2015 39.16 39.5 38.86 39.27 154,109
02/11/2015 40.06 40.06 38.67 39.06 206,920
02/10/2015 39.85 40.55 39.6501 40.27 231,405
02/09/2015 40.01 40.628 39.56 39.72 178,022
02/06/2015 41.24 41.24 39.63 39.91 181,413
02/05/2015 40.12 41.48 40.12 41.31 197,972
02/04/2015 40.65 40.92 39.81 39.9 180,029
02/03/2015 39.86 40.71 39.86 40.65 224,939
02/02/2015 39.67 39.93 39.1715 39.71 232,099
01/30/2015 41.23 41.45 39.6 39.64 250,428
01/29/2015 40.4 41.57 40.4 41.53 148,500
01/28/2015 41.38 41.7 40.19 40.4 169,427
01/27/2015 41 41.4551 40.89 41.25 144,809
01/26/2015 41.11 41.44 40.51 41.4 155,049
01/23/2015 41.01 41.27 40.6815 41.12 127,540
01/22/2015 40.69 41.04 39.81 40.93 138,522
01/21/2015 41.02 41.29 40.38 40.53 158,154
01/20/2015 40.49 41.125 40.43 41 253,200
01/16/2015 39.06 40.44 39.06 40.37 158,644
01/15/2015 39.84 39.84 38.955 39.17 125,296
01/14/2015 38.12 39.77 38.12 39.63 169,819
01/13/2015 38.64 39.499 38.045 38.53 217,855
01/12/2015 38.15 38.52 37.71 38.48 151,948
01/09/2015 38.44 38.57 37.6 38.07 156,946
01/08/2015 37.49 38.47 37.22 38.42 287,298
01/07/2015 37.25 37.5583 36.86 37.08 248,055
01/06/2015 37.47 37.86 36.87 36.97 177,777
01/05/2015 38.05 38.21 37.38 37.5 205,738
01/02/2015 37.81 38.33 37.5 38.15 223,321
12/31/2014 38 38.623 37.585 37.66 220,799
12/30/2014 38.53 38.67 37.91 37.98 308,997
12/29/2014 37.49 38.74 37.37 38.71 181,683
12/26/2014 37.28 37.75 37.1301 37.53 93,669
12/24/2014 36.62 37.17 36.55 37.12 84,027
12/23/2014 36.24 36.6 35.9 36.59 170,103
12/22/2014 35.43 36 35.36 35.98 136,027
12/19/2014 35.82 35.87 34.67 35.44 700,059
12/18/2014 34.74 35.86 34.43 35.82 173,130
12/17/2014 33.77 34.48 33.57 34.44 254,256
12/16/2014 34.15 34.45 33.75 33.8 282,807
12/15/2014 34.36 34.589 33.95 34.19 156,537
12/12/2014 34.26 34.66 34.19 34.3 150,864
12/11/2014 34.42 35.04 34.42 34.62 247,390
12/10/2014 35.44 35.57 34.32 34.33 214,958
12/09/2014 33.96 35.53 33.95 35.5 213,432
12/08/2014 34.18 35.31 34.14 34.18 221,287
12/05/2014 34.07 34.6 34 34.18 131,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?