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
2019-04-18 68.62 69.16 68.62 69.03 2,311
2019-04-17 68.18 68.57 67.99 68.29 4,277
2019-04-16 69.05 69.05 67.94 67.94 8,988
2019-04-15 69.16 69.65 69.10 69.27 4,795
2019-04-12 68.97 69.42 68.92 69.31 3,124
2019-04-11 69.52 69.93 69.35 69.54 2,329
2019-04-10 70.32 70.32 69.66 69.81 1,832
2019-04-09 69.62 69.87 69.49 69.52 2,322
2019-04-08 69.80 69.95 69.48 69.49 1,965
2019-04-05 70.27 70.50 69.86 70.43 2,798
2019-04-04 69.46 69.50 69.02 69.50 3,451
2019-04-03 69.91 70.03 69.71 69.91 4,952
2019-04-02 70.12 70.33 69.63 70.29 10,354
2019-04-01 70.75 70.75 69.68 70.31 2,950
2019-03-29 71.15 71.57 71.11 71.38 5,371
2019-03-28 71.59 71.59 70.85 71.27 1,364
2019-03-27 71.53 71.91 71.10 71.74 2,353
2019-03-26 72.00 72.16 71.72 71.91 3,639
2019-03-25 70.93 71.87 70.93 71.62 2,555
2019-03-22 72.39 72.39 71.11 71.18 3,158
2019-03-21 71.76 72.23 71.70 72.09 3,993
2019-03-20 70.53 71.57 70.45 71.04 6,428
2019-03-19 70.83 71.10 70.32 70.39 3,401
2019-03-18 71.21 71.50 70.66 71.03 3,346
2019-03-15 71.33 71.55 70.98 70.98 3,211
2019-03-14 71.42 71.58 70.58 70.60 4,680
2019-03-13 71.26 71.37 70.88 71.37 2,817
2019-03-12 71.28 71.98 71.26 71.30 4,063
2019-03-11 70.63 71.86 70.63 71.67 5,411
2019-03-08 70.07 70.35 69.74 70.20 3,813

» 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.