American States Water Company Historical Stock Prices

AWR 
$30.68
*  
0.74
2.36%
Get AWR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading AWR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.30  31.43  30.5675  30.68 175,580
07/25/2014 31.19 31.43 30.5675 30.68 175,580
07/24/2014 31.86 32.19 31.35 31.42 95,446
07/23/2014 31.74 31.94 31.58 31.71 85,932
07/22/2014 31.68 32.09 31.67 31.75 135,929
07/21/2014 31.3 31.6 31.16 31.48 128,245
07/18/2014 30.7 31.63 30.7 31.5 189,977
07/17/2014 30.76 31.21 30.68 30.7 138,147
07/16/2014 31.3 31.38 30.814 31 141,656
07/15/2014 31.69 31.81 30.99 31.06 130,999
07/14/2014 31.78 31.8 31.54 31.72 85,884
07/11/2014 31.82 31.87 31.36 31.5 100,321
07/10/2014 31.61 31.94 31.34 31.75 210,212
07/09/2014 32.47 32.56 32.04 32.06 107,636
07/08/2014 32.19 32.4 32.03 32.29 156,843
07/07/2014 32.58 32.72 32.155 32.21 129,324
07/03/2014 32.88 33.01 32.5 32.6 75,596
07/02/2014 33.56 33.56 32.79 32.92 114,801
07/01/2014 33.21 34 33.08 33.57 293,613
06/30/2014 32.83 33.27 32.61 33.23 131,351
06/27/2014 32.2 33 32.2 32.97 254,277
06/26/2014 32.39 32.4699 32.174 32.39 101,550
06/25/2014 31.72 32.35 31.72 32.33 98,300
06/24/2014 31.8 32.35 31.715 31.82 93,924
06/23/2014 32.2 32.36 31.67 31.76 138,094
06/20/2014 32.33 32.4 31.7835 32.15 281,980
06/19/2014 32.08 32.37 31.94 32.34 110,076
06/18/2014 31.68 32.04 31.59 32.01 129,780
06/17/2014 31.35 31.94 31.35 31.59 111,894
06/16/2014 31.24 31.63 31.14 31.51 129,151
06/13/2014 31.1 31.44 31.01 31.36 99,816
06/12/2014 30.64 31.09 30.38 31.06 118,576
06/11/2014 30.56 30.73 30.22 30.73 113,352
06/10/2014 30.73 30.9 30.52 30.7 72,583
06/09/2014 30.73 30.965 30.51 30.8 84,506
06/06/2014 30.87 31.06 30.62 30.75 137,038
06/05/2014 29.91 30.75 29.65 30.75 148,322
06/04/2014 29.53 29.81 29.405 29.8 123,883
06/03/2014 29.88 29.88 29.41 29.5 127,680
06/02/2014 30.47 30.47 29.83 29.9 172,383
05/30/2014 29.93 30.42 29.7116 30.28 165,665
05/29/2014 29.91 30.06 29.5675 29.83 115,049
05/28/2014 29.78 30.015 29.55 29.97 160,472
05/27/2014 29.46 29.85 29.39 29.73 155,524
05/23/2014 29.14 29.27 28.91 29.26 108,349
05/22/2014 28.62 29.12 28.53 29.04 116,126
05/21/2014 28.32 28.57 28.11 28.53 174,145
05/20/2014 28.5 28.5799 27.82 28.12 229,522
05/19/2014 28.5 28.67 28.37 28.49 81,210
05/16/2014 28.43 28.59 28.16 28.53 107,541
05/15/2014 28.54 28.76 28.44 28.49 179,155
05/14/2014 28.79 29.14 28.49 28.7 223,237
05/13/2014 29.48 29.69 29.01 29.02 201,593
05/12/2014 29.34 29.62 29.23 29.52 157,414
05/09/2014 28.54 29.17 28.51 29.14 104,405
05/08/2014 29.19 29.63 28.6 28.63 117,408
05/07/2014 29.5 29.5 28.66 29.29 190,040
05/06/2014 30.06 30.32 29.58 29.6 189,150
05/05/2014 30.36 30.62 30.03 30.21 139,942
05/02/2014 30.27 30.7 30.16 30.44 290,593
05/01/2014 30.32 30.38 29.83 30.22 275,533
04/30/2014 30.14 30.43 30.01 30.36 147,658
04/29/2014 30.89 30.89 30.24 30.28 76,981
04/28/2014 30.79 30.93 30.35 30.66 99,576
04/25/2014 30.92 31.24 30.52 30.62 150,849
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?