Quantcast

American States Water Company Common Stock Historical Stock Prices

AWR 
$73.21
*  
1.11
1.49%
Get AWR Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2018 TO 26-JUN-2019

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 74.47 74.53 73.08 73.21 185,343
06/26/2019 74.53 74.53 73.08 73.21 186,396
06/25/2019 74.44 75.19 74.018 74.32 246,563
06/24/2019 74.5 74.9429 73.9466 74.44 144,942
06/21/2019 74.37 75.25 73.95 74.5 305,768
06/20/2019 74.43 75.06 73.7126 74.64 119,565
06/19/2019 73.08 74.33 72.81 74.02 115,953
06/18/2019 73.97 73.97 72.705 73.36 165,943
06/17/2019 74.75 75 73.47 73.6 195,773
06/14/2019 74.32 75.075 74.32 74.76 127,761
06/13/2019 75.41 75.71 74.17 74.48 129,173
06/12/2019 74.06 75.03 74.06 75.01 162,389
06/11/2019 74.26 74.75 73.19 73.82 171,500
06/10/2019 74.73 74.73 73.86 74.43 160,249
06/07/2019 76.08 76.4265 74.58 74.72 113,213
06/06/2019 75.25 75.86 74.725 75.38 151,261
06/05/2019 72.99 74.86 72.56 74.85 174,916
06/04/2019 73.63 73.63 71.97 73.01 107,129
06/03/2019 73.16 74.2509 72.85 73.47 127,147
05/31/2019 72.15 72.97 72.02 72.94 143,195
05/30/2019 72.71 73.19 71.92 72.27 115,179
05/29/2019 73.74 73.95 72.24 72.56 345,488
05/28/2019 74.38 74.59 73.67 73.71 199,665
05/24/2019 74.17 74.645 74.09 74.3 104,602
05/23/2019 74.14 74.45 73.35 74.1 166,396
05/22/2019 73.59 74.205 73.49 74.16 111,827
05/21/2019 73.52 74.28 73.43 73.67 117,251
05/20/2019 73.02 73.65 72.92 73.39 103,149
05/17/2019 72.43 73.465 72.42 73.1 180,679
05/16/2019 71.94 73.07 71.94 72.59 159,982
05/15/2019 72.06 72.89 72.01 72.01 106,606
05/14/2019 72.87 73.23 72.475 72.51 184,275
05/13/2019 71.33 73.13 71.33 72.86 216,938
05/10/2019 70.81 72.1304 70.68 72.03 132,998
05/09/2019 70.53 71.365 70.06 70.91 116,570
05/08/2019 71.51 71.51 70.58 70.63 162,369
05/07/2019 72 72.09 70.73 71.46 188,596
05/06/2019 71.14 71.69 70.73 71.49 142,571
05/03/2019 70.48 71.7 70.16 71.48 128,483
05/02/2019 70.22 70.49 69.43 70.14 98,701
05/01/2019 71.03 71.0364 69.89 70.21 335,141
04/30/2019 70.27 71.37 70.11 71.17 250,794
04/29/2019 69.92 70.42 69.78 70.22 153,921
04/26/2019 70.34 70.74 69.64 69.81 140,772
04/25/2019 69.12 70.37 68.52 69.94 136,929
04/24/2019 69.19 69.76 69.16 69.33 150,902
04/23/2019 68.52 69.47 68.22 69.06 154,835
04/22/2019 69 69.0582 68.2 68.55 97,816
04/18/2019 68.35 69.2 68.32 69.06 156,139
04/17/2019 68.31 68.62 67.515 68.32 199,564
04/16/2019 69.35 69.52 67.91 68.02 177,161
04/15/2019 69.56 69.7 69.08 69.33 91,948
04/12/2019 69.58 69.58 68.65 69.38 111,114
04/11/2019 69.85 70.02 69.34 69.57 102,816
04/10/2019 69.97 70.64 69.57 69.84 136,280
04/09/2019 69.58 69.94 69.4 69.58 106,298
04/08/2019 70.5 70.61 69.45 69.63 126,748
04/05/2019 69.4 70.61 69.38 70.61 144,540
04/04/2019 69.78 69.8 68.95 69.51 145,498
04/03/2019 70.39 70.39 69.69 69.73 221,126
04/02/2019 70.48 70.48 69.57 70.31 175,061
04/01/2019 71.5 71.5 69.66 70.34 160,118
03/29/2019 71.4 71.615 71.02 71.3 189,769
03/28/2019 71.68 71.95 70.74 71.21 96,094
03/27/2019 72 72 71.03 71.7 114,282
03/26/2019 72 72.48 71.69 71.94 126,139
03/25/2019 71.14 71.91 70.965 71.5 82,190
03/22/2019 71.97 72.5 70.97 71.02 151,761
03/21/2019 70.87 72.38 70.87 72.08 158,644
03/20/2019 70.8 71.58 70.32 70.89 154,036
03/19/2019 71.23 71.235 70.305 70.58 109,843
03/18/2019 71.13 71.65 70.62 71.29 177,261
03/15/2019 70.77 71.6 70.7 70.92 388,156
03/14/2019 71.25 71.61 70.54 70.7 138,991
03/13/2019 71.48 71.6798 70.8532 71.35 160,277
03/12/2019 71.76 72.05 71.175 71.44 124,377
03/11/2019 70.42 71.88 70.35 71.61 172,560
03/08/2019 70.05 70.43 69.5275 70.3 109,364
03/07/2019 69.7 70.68 69.63 69.97 128,634
03/06/2019 70.57 70.57 69.33 69.61 147,096
03/05/2019 71.31 71.76 70.43 70.5 94,210
03/04/2019 70.55 71.25 70.05 71.25 174,548
03/01/2019 71.05 71.2302 70.26 70.51 250,550
02/28/2019 70.33 71.355 69.78 71.13 182,731
02/27/2019 69.84 70.36 69.39 70.33 158,599
02/26/2019 71.94 71.94 69.39 70.13 152,705
02/25/2019 71.17 71.3852 70.1 70.35 179,223
02/22/2019 70.57 71.44 70.305 71.4 108,245
02/21/2019 69.59 70.605 69.245 70.4 99,785
02/20/2019 69.49 69.87 68.91 69.86 163,311
02/19/2019 69.6 69.67 69.145 69.58 126,199
02/15/2019 69.64 69.92 69.29 69.64 153,231
02/14/2019 69.03 69.51 68.75 69.34 167,131
02/13/2019 69.92 70.08 69.09 69.35 123,824
02/12/2019 69.69 70.39 69.22 70.07 199,228
02/11/2019 69.18 69.27 68.69 69.19 123,963
02/08/2019 68.05 69.34 68.05 69.08 103,092
02/07/2019 66.83 68.4025 66.5 68.17 222,819
02/06/2019 67.23 67.68 66.58 66.81 115,009
02/05/2019 67.45 67.81 66.84 67.28 106,093
02/04/2019 66.86 67.23 66.23 67.21 97,914
02/01/2019 67.63 67.67 66.31 66.9 158,323
01/31/2019 65.86 67.95 65.46 67.72 389,907
01/30/2019 65.12 66.04 65.12 65.8 161,459
01/29/2019 65.34 65.87 64.97 64.98 173,979
01/28/2019 65.47 65.8 64.54 65.18 127,489
01/25/2019 66.66 67.07 65.225 65.61 129,000
01/24/2019 65.52 66.68 65.01 66.58 158,475
01/23/2019 64.9 65.6 64.56 65.58 126,400
01/22/2019 65.23 65.74 64.11 64.88 181,828
01/18/2019 65.42 65.98 65.07 65.3 199,314
01/17/2019 64.53 65.55 64.4868 65.42 169,089
01/16/2019 64.63 64.91 64.34 64.84 121,009
01/15/2019 64.19 65.3 64.1544 64.76 109,694
01/14/2019 64.79 65.18 63.64 64.19 170,295
01/11/2019 65.41 65.67 64.815 65.29 165,430
01/10/2019 64.73 65.46 64.3473 65.41 134,889
01/09/2019 64.79 65.09 63.91 64.66 98,366
01/08/2019 63.44 64.86 63.325 64.75 237,092
01/07/2019 64.88 64.97 63.27 63.35 222,193
01/04/2019 65.43 66.12 64.29 64.88 365,114
01/03/2019 65.37 66.43 65.09 65.47 244,078
01/02/2019 66.61 66.64 64.52 65.54 304,440
12/31/2018 66.82 67.34 66.13 67.04 202,893
12/28/2018 66.57 67.61 66.28 66.76 194,553
12/27/2018 64.95 66.54 64.51 66.51 251,547
12/26/2018 63.8 65.57 63.15 65.45 195,873
12/24/2018 67.48 67.792 63.33 63.65 147,756
12/21/2018 68.51 69.46 67.135 67.38 599,226
12/20/2018 67.53 68.74 66.57 68.19 232,258
12/19/2018 66.79 68.5 66.05 67.24 242,460
12/18/2018 67.5 67.98 66.59 66.73 207,631
12/17/2018 69.27 69.42 66.78 67.16 273,162
12/14/2018 68.43 69.605 68.05 69.19 238,816
12/13/2018 67.99 69.1 67.99 68.63 174,917
12/12/2018 68 68.6 67.8037 68.01 129,771
12/11/2018 66.97 67.77 66.46 67.72 181,094
12/10/2018 66.38 67.07 65.75 66.58 234,874
12/07/2018 65.94 66.37 65.47 66.27 454,147
12/06/2018 65.39 66.16 65.13 66.02 376,856
12/04/2018 67.75 68.71 65.44 65.83 314,073
12/03/2018 67.26 68.03 66.13 68.02 245,543
11/30/2018 66.63 67.19 66.39 67.08 263,936
11/29/2018 67.81 68.0826 66.5511 66.68 159,341
11/28/2018 68.05 68.39 67.59 68.02 164,121
11/27/2018 68.18 68.5081 67.78 67.82 181,685
11/26/2018 67.09 68.39 66.76 68.21 158,755
11/23/2018 66.79 67.4 66.2966 66.9 70,030
11/21/2018 66.85 67.62 66.32 66.89 103,801
11/20/2018 67.11 67.99 66.65 66.79 125,193
11/19/2018 67 67.66 66.47 67.17 118,227
11/16/2018 65.49 67.1 65.49 67 284,362
11/15/2018 63.85 65.48 63.4 65.46 173,714
11/14/2018 64.32 65.04 63.84 64.08 145,041
11/13/2018 65.38 65.47 64.2425 64.61 174,423
11/12/2018 64.4 65.36 64.14 64.77 239,699
11/09/2018 64.11 64.73 63.76 64.43 123,995
11/08/2018 65.27 65.28 63.39 64.22 178,151
11/07/2018 64.64 65.57 64.64 65.17 234,917
11/06/2018 63 64.12 62.4668 64.05 244,170
11/05/2018 61.17 62.27 61.17 62.01 173,535
11/02/2018 61.1 61.46 60.01 61.06 214,079
11/01/2018 61.44 61.53 60.64 61.02 254,250
10/31/2018 62.51 62.99 61 61.22 762,824
10/30/2018 61.61 62.509 61.42 62.37 188,958
10/29/2018 61.1 62.24 60.91 61.54 175,494
10/26/2018 61.32 61.58 60.26 60.82 211,322
10/25/2018 61.19 62.03 60.36 61.32 239,712
10/24/2018 61.79 62.62 61.25 61.31 218,695
10/23/2018 62.94 63.08 61.44 61.66 207,125
10/22/2018 62.35 63.2 62.0201 63 203,449
10/19/2018 60.95 62.55 60.81 62.28 212,501
10/18/2018 60.58 61.43 60.46 61.07 162,450
10/17/2018 60.82 60.82 59.26 60.46 163,037
10/16/2018 59.2 61.04 59.04 60.93 112,128
10/15/2018 58.83 59.69 58.74 59.03 125,059
10/12/2018 59.55 60.49 58.48 58.9 197,662
10/11/2018 61.09 61.09 59.25 59.29 203,244
10/10/2018 61.37 62.5 61.19 61.26 177,949
10/09/2018 61 61.744 61 61.48 118,695
10/08/2018 60.39 61.11 60.31 60.94 116,211
10/05/2018 59.96 60.45 59.91 60.29 183,398
10/04/2018 60.21 60.39 59.75 59.93 171,431
10/03/2018 60.18 60.46 59.99 60.34 136,431
10/02/2018 60.14 60.47 59.82 60.01 138,128
10/01/2018 61.24 61.24 59.735 60.07 277,789
09/28/2018 59.6 61.4 59.6 61.14 270,350
09/27/2018 58.72 59.7 58.72 59.42 145,955
09/26/2018 59.1 59.19 58.26 58.31 135,677
09/25/2018 59.6 59.6 58.815 58.86 147,066
09/24/2018 59.77 59.93 59.25 59.59 85,402
09/21/2018 59.09 59.99 59.09 59.77 436,826
09/20/2018 59 59.74 58.54 59.25 231,805
09/19/2018 60.21 60.21 58.49 58.86 209,463
09/18/2018 60.78 60.78 60.05 60.16 125,924
09/17/2018 60.45 60.96 60.24 60.69 137,512
09/14/2018 60.71 61.54 60.41 61.4 128,763
09/13/2018 60.38 60.91 60.0661 60.84 96,092
09/12/2018 60.65 60.955 60.19 60.23 144,051
09/11/2018 60.67 61.12 60.475 60.6 106,735
09/10/2018 61.39 61.59 60.72 60.85 114,356
09/07/2018 61.14 61.615 60.81 61.17 109,106
09/06/2018 61.39 61.66 60.43 61.41 162,933
09/05/2018 60.77 61.45 60.63 61.36 91,471
09/04/2018 60.27 60.82 60.01 60.8 108,308
08/31/2018 60.59 60.74 60.07 60.43 174,561
08/30/2018 59.86 60.51 59.86 60.45 88,008
08/29/2018 59.44 59.92 59.41 59.87 131,821
08/28/2018 59.9 59.94 59.12 59.32 108,883
08/27/2018 61.1 61.1 59.83 59.89 134,726
08/24/2018 60.63 61.0725 60.08 60.81 138,577
08/23/2018 60.79 61.37 60.74 61.06 120,587
08/22/2018 61.31 61.52 60.51 60.76 153,398
08/21/2018 60.95 61.4 60.8682 61.18 167,485
08/20/2018 60.54 61.035 60.44 60.85 132,166
08/17/2018 59.97 60.48 59.91 60.44 102,184
08/16/2018 59.34 60.06 59.01 60.04 92,161
08/15/2018 59.58 60.11 59.28 59.42 132,781
08/14/2018 59.28 59.66 58.73 59.65 138,241
08/13/2018 59.56 59.81 59.04 59.34 119,373
08/10/2018 59.73 60.28 59.54 59.65 139,488
08/09/2018 59.72 59.83 59.3 59.74 161,458
08/08/2018 60.24 60.45 59.66 59.68 191,361
08/07/2018 60.72 60.76 58.71 60.51 238,529
08/06/2018 60.25 60.99 60.08 60.72 192,469
08/03/2018 60.64 60.9 60.01 60.06 172,635
08/02/2018 59.09 60.81 58.78 60.68 256,446
08/01/2018 60.12 60.12 58.63 59 170,543
07/31/2018 59.73 60.54 59.55 60.12 797,445
07/30/2018 60.17 60.27 59.45 59.69 241,071
07/27/2018 61.62 61.66 60.07 60.33 169,737
07/26/2018 60.31 61.57 60.265 61.52 161,272
07/25/2018 60.14 60.6 59.84 60.25 205,287
07/24/2018 60.07 60.28 59.33 60.17 170,543
07/23/2018 60.05 60.24 59.47 60.02 141,409
07/20/2018 60.86 60.88 59.82 60.14 160,008
07/19/2018 59.89 60.95 59.83 60.84 111,100
07/18/2018 60.3 60.3 59.76 60.11 161,508
07/17/2018 60.01 60.43 59.54 60.27 190,597
07/16/2018 59.58 59.89 58.94 59.85 131,031
07/13/2018 59.28 59.78 59.12 59.51 114,808
07/12/2018 59.66 59.67 58.53 59.38 193,329
07/11/2018 59.47 60.04 59.32 59.52 135,175
07/10/2018 58.48 59.52 58.1 59.47 260,154
07/09/2018 60.11 60.345 58.31 58.52 187,113
07/06/2018 59.45 60.24 59.3 60 186,199
07/05/2018 58.56 59.32 58.54 59.31 168,079
07/03/2018 58.23 58.82 57.79 58.56 114,757
07/02/2018 57.13 58.2 57.13 58.12 192,353
06/29/2018 57.87 57.9 57.13 57.16 192,714
06/28/2018 57.98 58.27 57.23 57.58 112,824
06/27/2018 58.1 58.17 57.61 57.88 125,962
06/26/2018 58.27 58.82 58.0469 58.15 130,682
*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?



Smart Portfolio