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
2019-06-19 73.31 74.27 73.22 74.21 2,489
2019-06-18 73.62 73.76 72.77 73.26 5,614
2019-06-17 73.94 74.10 73.55 73.74 2,778
2019-06-14 74.79 75.04 74.48 74.83 4,099
2019-06-13 74.80 74.84 74.18 74.23 1,954
2019-06-12 74.25 74.93 74.25 74.76 5,323
2019-06-11 73.78 73.84 73.22 73.77 4,912
2019-06-10 74.28 74.38 73.92 74.36 4,086
2019-06-07 76.13 76.13 74.66 74.73 2,916
2019-06-06 75.60 75.68 74.84 75.41 4,094
2019-06-05 74.04 74.79 73.52 74.71 3,182
2019-06-04 72.59 73.00 72.05 72.91 3,704
2019-06-03 73.15 73.44 72.91 73.42 3,252
2019-05-31 72.13 72.98 72.03 72.89 4,000
2019-05-30 72.81 73.01 71.95 72.195 3,235
2019-05-29 73.38 73.38 72.31 72.78 12,667
2019-05-28 74.37 74.58 73.70 73.72 3,957
2019-05-24 74.30 74.61 74.11 74.31 3,321
2019-05-23 74.02 74.41 73.41 73.88 3,252
2019-05-22 73.52 74.17 73.52 74.15 2,019
2019-05-21 73.95 74.18 73.55 73.55 2,139
2019-05-20 73.22 73.60 73.22 73.41 2,045
2019-05-17 72.85 73.37 72.85 73.12 1,897
2019-05-16 72.69 73.05 72.35 72.36 4,056
2019-05-15 72.42 72.84 72.10 72.10 2,848
2019-05-14 73.00 73.02 72.45 72.57 3,566
2019-05-13 72.23 73.02 72.04 72.80 2,880
2019-05-10 71.26 72.09 70.89 71.82 1,922
2019-05-09 70.63 71.20 70.09 70.98 1,930
2019-05-08 71.01 71.15 70.64 70.87 2,075

» 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.