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
2019-08-21 87.45 87.795 87.18 87.795 9,742
2019-08-20 87.59 88.16 87.27 87.74 6,594
2019-08-19 88.40 88.40 87.76 88.09 5,415
2019-08-16 87.05 87.89 86.85 87.88 11,432
2019-08-15 85.76 87.26 85.68 87.26 19,246
2019-08-14 84.57 85.52 84.25 84.39 14,660
2019-08-13 84.55 85.15 84.19 84.19 11,155
2019-08-12 84.68 85.32 84.13 84.31 12,765
2019-08-09 84.19 84.80 84.02 84.24 11,773
2019-08-08 81.29 83.34 81.29 83.07 10,105
2019-08-07 79.55 81.11 79.55 80.39 23,588
2019-08-06 77.54 78.04 76.09 77.92 16,235
2019-08-05 77.17 77.79 76.02 76.67 11,611
2019-08-02 77.99 78.57 77.92 78.13 4,336
2019-08-01 77.51 78.38 77.50 77.84 8,400
2019-07-31 77.79 78.50 77.14 78.06 7,790
2019-07-30 77.48 77.62 76.93 77.14 8,413
2019-07-29 77.07 77.07 76.33 76.76 4,611
2019-07-26 76.78 77.12 76.50 76.77 6,886
2019-07-25 76.72 76.80 76.05 76.15 10,006
2019-07-24 75.87 76.64 75.57 76.59 8,948
2019-07-23 75.72 76.26 75.61 76.24 4,805
2019-07-22 75.78 76.33 75.58 76.11 9,534
2019-07-19 77.29 77.29 75.96 76.205 8,497
2019-07-18 75.88 77.23 75.88 77.08 7,015
2019-07-17 75.91 76.48 75.91 76.22 3,695
2019-07-16 75.11 75.57 75.11 75.53 4,277
2019-07-15 75.19 75.19 74.72 75.04 4,503
2019-07-12 74.73 75.44 74.71 75.11 6,433
2019-07-11 75.78 75.78 74.59 75.18 6,674

» 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.