1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. American States Water Co (AWR)
  7. Historical

AWR

American States Water Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
American States Water Co AWR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.02% 95.82 19:59:59
Open Price Low Price High Price Close Price Prev Close
96.45 94.93 96.45 95.82 95.84
more quote information »

AWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week94.1196.8991.4294.22165,6731.711.82%
1 Month92.7797.3791.4294.24146,1413.053.29%
3 Months93.0797.3784.9390.28162,5712.752.95%
6 Months78.2997.3778.2987.82165,54817.5322.39%
1 Year74.5297.3770.0782.28179,32321.3028.58%
3 Years67.2697.3760.0080.46208,58328.5642.46%
5 Years43.6397.3741.3671.96183,67052.19119.62%

AWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 95.82 -0.02 -0.02% 96.45 96.45 94.93 169,857
Dec 02 2021 95.84 1.74 1.85% 94.73 96.40 94.56 141,526
Dec 01 2021 94.10 -0.08 -0.08% 94.67 96.89 94.03 165,899
Nov 30 2021 94.18 -0.74 -0.78% 94.92 95.82 93.99 206,841
Nov 29 2021 94.92 2.47 2.67% 93.06 94.96 92.835 143,118
Nov 26 2021 92.45 -2.23 -2.36% 94.11 95.07 91.42 170,982
Nov 24 2021 94.68 -1.26 -1.31% 95.97 95.97 94.26 155,400
Nov 23 2021 95.94 -0.07 -0.07% 95.65 96.37 95.13 137,352
Nov 22 2021 96.01 -0.02 -0.02% 95.92 97.37 95.36 145,206
Nov 19 2021 96.03 1.65 1.75% 94.62 96.25 94.29 211,555
Nov 18 2021 94.38 0.32 0.34% 94.06 94.70 93.37 165,077
Nov 17 2021 94.06 1.82 1.97% 92.24 94.09 91.73 200,372
Nov 16 2021 92.24 -0.93 -1.0% 92.72 93.19 92.01 113,153
Nov 15 2021 93.17 0.57 0.62% 92.60 93.25 92.42 115,625
Nov 12 2021 92.60 -0.49 -0.53% 93.08 93.18 92.19 87,174
Nov 11 2021 93.09 -0.55 -0.59% 93.80 93.84 92.52 64,915
Nov 10 2021 93.64 0.60 0.64% 93.17 94.13 92.52 105,550
Nov 09 2021 93.04 -0.28 -0.3% 93.50 93.94 92.98 107,569
Nov 08 2021 93.32 -0.95 -1.01% 94.89 94.93 92.14 154,495
Nov 05 2021 94.27 2.03 2.2% 92.77 94.53 92.77 184,871
See More Historical Prices »


Your Recent History
NYSE
AWR
American S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.