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
2017-11-22 55.76 56.52 55.76 56.15 2,734
2017-11-21 55.36 56.66 55.36 56.15 8,953
2017-11-20 55.33 55.33 54.44 55.10 3,022
2017-11-17 54.44 55.44 54.44 55.35 1,956
2017-11-16 55.01 55.01 54.50 54.81 2,406
2017-11-15 55.06 55.46 54.52 54.52 1,769
2017-11-14 54.02 54.97 53.99 54.81 2,347
2017-11-13 53.42 54.33 53.42 54.14 1,258
2017-11-10 53.26 53.58 52.97 52.97 1,724
2017-11-09 54.20 54.20 53.45 53.70 991
2017-11-08 53.96 53.96 52.70 53.83 2,506
2017-11-07 53.42 54.00 53.19 53.50 3,612
2017-11-06 54.00 54.20 53.92 54.02 4,942
2017-11-03 54.43 54.43 53.93 53.94 1,209
2017-11-02 53.61 54.42 53.61 54.15 2,792
2017-11-01 53.93 53.98 53.46 53.67 4,158
2017-10-31 54.02 54.05 53.725 53.78 3,023
2017-10-30 54.40 54.40 53.66 53.77 1,944
2017-10-27 54.32 54.88 54.30 54.71 2,163
2017-10-26 54.15 54.30 54.04 54.23 3,112
2017-10-25 52.93 54.01 52.82 53.76 5,709
2017-10-24 54.64 54.64 53.57 53.86 5,526
2017-10-23 55.57 55.75 55.08 55.16 3,918
2017-10-20 56.00 56.20 55.10 55.46 2,065
2017-10-19 55.16 55.74 54.96 55.74 1,429
2017-10-18 54.33 55.30 54.33 55.07 1,240
2017-10-17 53.84 54.68 53.84 54.31 2,465
2017-10-16 53.19 53.59 52.80 53.51 4,685
2017-10-13 53.27 53.95 52.66 52.83 3,632
2017-10-12 52.84 53.21 52.48 53.14 2,313

» 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.