American States Water Co (AWR)

Add to Watchlists
Create an Alert
93.68 +0.59  +0.63% NYSE Oct 17, 09:50 Delayed 2m USD

American States Water Price:

93.68 for Oct. 17, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 16, 2019 92.00 93.11 91.48 93.09 156913.0
Oct. 15, 2019 92.58 93.13 91.71 92.13 262766.0
Oct. 14, 2019 93.24 93.77 92.33 92.43 216528.0
Oct. 11, 2019 91.76 93.52 90.90 92.96 279835.0
Oct. 10, 2019 91.29 91.75 90.64 91.52 185444.0
Oct. 9, 2019 91.09 91.63 90.73 91.25 215103.0
Oct. 8, 2019 90.61 91.00 89.87 90.70 203374.0
Oct. 7, 2019 90.80 90.84 90.14 90.60 246473.0
Oct. 4, 2019 90.00 90.82 89.15 90.76 219453.0
Oct. 3, 2019 89.07 89.83 88.52 89.70 163528.0
Oct. 2, 2019 89.73 90.23 88.78 88.96 203467.0
Oct. 1, 2019 89.64 90.51 89.28 90.00 188988.0
Sept. 30, 2019 90.42 91.03 89.80 89.86 334902.0
Sept. 27, 2019 91.00 91.11 89.86 90.45 236363.0
Sept. 26, 2019 91.47 91.92 90.65 90.70 114905.0
Sept. 25, 2019 89.68 91.38 89.41 91.07 194727.0
Sept. 24, 2019 89.74 90.62 89.57 89.75 245664.0
Sept. 23, 2019 90.21 91.04 89.32 89.40 239522.0
Sept. 20, 2019 91.59 91.96 90.12 90.14 681261.0
Sept. 19, 2019 91.37 92.42 91.13 91.79 356526.0
Sept. 18, 2019 91.39 91.60 90.16 90.86 220713.0
Sept. 17, 2019 90.32 91.71 90.32 90.97 245192.0
Sept. 16, 2019 90.81 90.91 90.06 90.32 185057.0
Sept. 13, 2019 90.52 91.31 89.96 90.55 232807.0
Sept. 12, 2019 90.18 91.41 90.18 90.79 219643.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
American Water Works Co Inc 122.11
Aqua America Inc 45.72
The York Water Co 43.20

Price Range, Past 5 Years

Minimum 32.69 Oct 17 2014
Maximum 94.18 Sep 04 2019
Average 51.12
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.