AMERICAN STS WTR Historical Stock Price

Below is the stock price history for American Sts Wtr AWR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Sts Wtr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Sts Wtr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	36.73	36.91	36.30	36.50	10,841
2012-05-21	36.69	36.85	36.34	36.72	17,037
2012-05-18	36.44	36.90	36.38	36.60	6,106
2012-05-17	36.86	36.90	36.40	36.44	6,888
2012-05-16	37.07	37.24	36.87	36.99	4,787
2012-05-15	36.97	37.25	36.65	36.99	8,065
2012-05-14	36.84	37.16	36.60	36.87	9,474
2012-05-11	36.86	37.09	36.49	36.77	9,780
2012-05-10	36.67	37.22	36.54	37.01	11,415
2012-05-09	36.94	36.98	36.63	36.74	9,386
2012-05-08	36.80	37.43	36.75	37.03	12,092
2012-05-07	36.27	37.38	36.22	36.75	10,066
2012-05-04	35.81	36.00	35.66	35.82	11,852
2012-05-03	35.86	36.45	35.74	35.78	11,360
2012-05-02	36.08	36.08	35.635	35.96	9,973
2012-05-01	36.33	36.86	36.12	36.12	5,172
2012-04-30	36.69	36.80	36.35	36.43	13,733
2012-04-27	36.46	36.95	36.17	36.90	7,542
2012-04-26	36.30	36.38	36.01	36.27	5,676
2012-04-25	36.01	36.45	36.01	36.33	9,420
2012-04-24	35.29	35.96	35.27	35.95	11,712
2012-04-23	35.39	35.43	35.00	35.22	6,437
2012-04-20	35.33	35.76	35.33	35.62	15,597
2012-04-19	35.22	35.49	35.00	35.04	13,505
2012-04-18	35.45	35.69	35.12	35.24	12,462
2012-04-17	35.64	35.97	35.39	35.65	5,583
2012-04-16	35.06	35.59	35.01	35.32	11,883
2012-04-13	35.45	35.57	35.05	35.155	9,474
2012-04-12	35.28	35.77	35.24	35.46	18,924
2012-04-11	35.52	35.58	35.04	35.34	16,023

» More American Sts Wtr Stock Price History