Historical Stock Prices

AWR 
$35.44
*  
0.38
1.06%
Get AWR Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/28/2014 33.97 35.18 33.9 35.14 159,475
10/27/2014 33.65 34.11 33.65 34.04 104,009
10/24/2014 34.1 34.26 33.7 33.82 107,069
10/23/2014 33.84 34.3 33.75 33.99 125,004
10/22/2014 33.6 33.97 33.44 33.5 82,587
10/21/2014 33.6 33.7 33.3821 33.58 84,666
10/20/2014 32.64 33.6 32.64 33.6 113,768
10/17/2014 33.82 33.82 32.68 32.69 150,413
10/16/2014 32.56 33.67 32.51 33.51 161,378
10/15/2014 33.18 33.18 32.51 32.91 239,482
10/14/2014 32.6 33.29 32.43 33.26 184,569
10/13/2014 31.83 32.559 31.69 32.31 148,949
10/10/2014 31.45 32.43 31.45 31.8 167,484
10/09/2014 31.56 31.85 31.44 31.62 266,135
10/08/2014 30.42 31.69 30.42 31.59 202,734
10/07/2014 30.38 30.79 30.3 30.52 129,893
10/06/2014 30.82 30.89 30.44 30.47 143,466
10/03/2014 30.99 31.03 30.68 30.83 97,476
10/02/2014 30.27 30.85 30.27 30.71 121,995
10/01/2014 30.52 30.67 30.26 30.3 172,482
09/30/2014 30.7 30.92 30.4 30.42 162,308
09/29/2014 30.26 30.9 30.26 30.76 115,681
09/26/2014 30.21 30.58 30.1201 30.51 104,605
09/25/2014 30.52 30.58 30.11 30.19 124,175
09/24/2014 30.43 30.73 30.21 30.54 93,248
09/23/2014 30.58 30.9 30.35 30.35 136,835
09/22/2014 30.5 31 30.4 30.67 119,523
09/19/2014 31.25 31.46 30.62 30.67 355,971
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?