American States Water Company Historical Stock Prices

AWR 
$39.64
*  
1.89
4.55%
Get AWR Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading AWR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AWR After Hours
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  41.04  41.45  39.60  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
12/04/2014 34.42 34.75 34.03 34.2 212,164
12/03/2014 34.93 35.079 34.32 34.37 236,971
12/02/2014 34.46 35.28 34.46 34.94 160,283
12/01/2014 34.97 35.065 34.29 34.31 97,502
11/28/2014 35.18 35.89 34.89 34.89 87,361
11/26/2014 34.69 35.28 34.6 35.25 107,905
11/25/2014 34.76 34.928 34.56 34.58 89,901
11/24/2014 34.81 34.95 34.63 34.76 91,745
11/21/2014 35.3 35.34 34.688 34.82 123,337
11/20/2014 34.79 34.99 34.59 34.84 96,311
11/19/2014 34.78 34.98 34.3 34.85 119,793
11/18/2014 34.38 35.07 34.38 34.92 170,230
11/17/2014 34.11 34.65 34.07 34.4 140,027
11/14/2014 34.51 34.6499 34.15 34.24 128,695
11/13/2014 35.25 35.32 34.4 34.45 107,944
11/12/2014 34.69 35.21 34.26 35.19 156,652
11/11/2014 35 35.14 34.68 35.02 159,457
11/10/2014 35.15 35.181 34.81 34.93 216,158
11/07/2014 35.26 35.26 35.03 35.08 157,437
11/06/2014 34.91 35.5 34.805 35.16 143,601
11/05/2014 37 37 34.39 34.9 232,509
11/04/2014 35.74 36.21 35.55 36.06 158,252
11/03/2014 35.89 36.18 35.575 35.79 134,514
10/31/2014 35.35 35.78 35.2 35.78 188,688
10/30/2014 34.82 35.91 32.528 35.87 140,331
10/29/2014 35.25 35.44 34.3 34.83 166,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?