American States Water Company (AWR)

USD 80.04

(-0.3%)

Historical Prices

Date Open High Low Close Volume
16 May, 2025 77.85 78.24 77.75 78.24 14.67 Thousand
15 May, 2025 75.92 76.54 75.83 76.28 8079.00
14 May, 2025 76.09 76.34 74.32 74.78 24.9 Thousand
13 May, 2025 78.12 78.21 77.48 77.72 12.19 Thousand
12 May, 2025 80.06 80.14 78.78 79.28 11.69 Thousand
09 May, 2025 80.06 80.56 79.47 80.24 146.94 Thousand
08 May, 2025 81.68 82.94 79.9 80.32 270.54 Thousand
07 May, 2025 80.83 80.86 79.48 79.6 195.03 Thousand
06 May, 2025 80.07 81.31 79.66 80.73 195.6 Thousand
05 May, 2025 80.27 80.27 79.25 79.88 126 Thousand