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. The American Sts Wtr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Sts Wtr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 57.53 58.09 57.49 58.04 3,507
2018-06-19 57.04 57.29 56.81 57.23 3,439
2018-06-18 56.72 57.13 56.43 56.96 3,238
2018-06-15 55.95 56.69 55.88 56.64 5,625
2018-06-14 55.70 56.02 55.56 56.02 1,203
2018-06-13 55.56 55.72 55.08 55.39 1,245
2018-06-12 54.70 55.49 54.70 55.38 4,153
2018-06-11 55.56 55.56 54.33 54.63 5,256
2018-06-08 55.50 55.65 54.93 55.06 4,995
2018-06-07 55.26 55.49 54.96 55.23 7,923
2018-06-06 55.43 55.43 54.41 54.79 7,227
2018-06-05 56.31 56.46 55.65 55.74 5,516
2018-06-04 56.62 56.64 56.17 56.50 4,174
2018-06-01 56.73 56.73 56.07 56.38 3,923
2018-05-31 56.95 57.43 56.38 56.38 2,264
2018-05-30 57.26 57.90 57.26 57.44 4,191
2018-05-29 55.46 57.15 55.46 57.11 6,559
2018-05-25 56.33 56.33 55.15 55.70 6,252
2018-05-24 55.03 56.40 55.03 56.15 2,485
2018-05-23 54.76 55.15 54.56 55.10 7,295
2018-05-22 55.02 55.37 54.76 54.76 3,987
2018-05-21 54.42 55.18 54.42 54.98 828
2018-05-18 54.55 54.82 54.38 54.585 1,987
2018-05-17 54.32 54.48 53.98 54.26 1,610
2018-05-16 54.55 54.65 54.15 54.33 1,231
2018-05-15 54.20 54.55 54.08 54.52 2,777
2018-05-14 54.97 55.44 54.76 54.76 4,626
2018-05-11 55.89 55.91 55.51 55.77 3,982
2018-05-10 54.91 55.69 54.91 55.69 3,565
2018-05-09 55.30 55.30 54.72 54.90 8,983

» More American Sts Wtr Stock Price History

To see other companies like American Sts Wtr (AWR), view our stock market today for news, and other data.