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
2020-06-05 82.61 83.92 82.27 82.27 15,640
2020-06-04 80.48 80.87 80.17 80.84 14,529
2020-06-03 80.17 81.95 79.87 81.63 15,663
2020-06-02 81.02 81.30 80.45 80.92 11,390
2020-06-01 82.72 82.72 81.26 81.57 7,907
2020-05-29 80.76 82.19 80.48 82.19 29,437
2020-05-28 81.53 82.63 80.61 80.61 14,962
2020-05-27 79.35 79.55 78.25 79.36 19,717
2020-05-26 80.53 81.02 79.26 79.26 16,190
2020-05-22 79.23 79.53 78.56 79.53 12,779
2020-05-21 78.81 79.68 78.65 78.92 8,398
2020-05-20 77.56 78.51 76.84 77.80 18,799
2020-05-19 77.79 78.16 75.82 76.03 13,062
2020-05-18 77.66 78.98 77.21 78.95 23,953
2020-05-15 75.27 75.33 73.15 74.94 23,565
2020-05-14 73.56 76.14 73.03 75.49 27,536
2020-05-13 75.14 76.13 74.77 75.84 29,020
2020-05-12 75.61 76.03 75.24 75.71 20,246
2020-05-11 75.20 77.27 75.20 76.85 19,303
2020-05-08 75.01 75.83 74.81 75.54 21,166
2020-05-07 74.86 75.02 73.87 73.87 21,707
2020-05-06 77.39 77.78 74.18 74.41 22,415
2020-05-05 77.37 79.56 77.37 78.25 38,279
2020-05-04 77.56 78.26 76.79 76.96 20,443
2020-05-01 79.18 79.46 77.64 77.76 25,340
2020-04-30 79.87 81.26 79.20 79.48 17,974
2020-04-29 82.80 85.09 81.85 83.48 36,814
2020-04-28 84.38 84.43 82.39 82.86 19,153
2020-04-27 81.88 82.27 80.99 81.99 19,077
2020-04-24 82.96 83.28 82.08 82.38 16,861

» 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.