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
2018-09-20 58.90 59.66 58.90 59.20 5,470
2018-09-19 59.93 59.93 58.57 58.80 4,175
2018-09-18 60.46 60.68 60.10 60.22 5,511
2018-09-17 60.38 60.82 60.29 60.65 10,318
2018-09-14 60.61 61.49 60.42 61.40 3,486
2018-09-13 60.15 60.89 60.15 60.81 4,262
2018-09-12 60.44 60.92 60.26 60.39 4,665
2018-09-11 60.91 61.10 60.64 60.64 2,172
2018-09-10 61.11 61.34 60.72 60.94 3,027
2018-09-07 61.03 61.61 60.95 61.13 7,584
2018-09-06 60.89 61.64 60.89 61.38 5,305
2018-09-05 60.46 61.44 60.46 61.33 1,786
2018-09-04 60.52 60.81 60.06 60.77 1,879
2018-08-31 60.57 60.78 60.09 60.43 2,292
2018-08-30 60.05 60.50 59.90 60.43 2,094
2018-08-29 59.79 59.85 59.42 59.77 1,998
2018-08-28 59.35 59.77 59.24 59.25 2,042
2018-08-27 60.55 60.55 59.91 59.96 886
2018-08-24 60.79 61.05 60.51 60.88 2,933
2018-08-23 60.92 61.27 60.86 61.06 2,476
2018-08-22 61.20 61.41 60.59 60.76 2,240
2018-08-21 60.53 61.36 60.53 61.20 3,879
2018-08-20 60.44 61.00 60.44 60.91 2,939
2018-08-17 59.96 60.40 59.96 60.40 970
2018-08-16 59.44 60.04 59.44 59.93 1,728
2018-08-15 59.53 60.08 59.30 59.38 2,797
2018-08-14 59.05 59.65 59.05 59.65 2,515
2018-08-13 59.62 59.74 59.08 59.32 5,794
2018-08-10 59.97 60.24 59.63 59.69 2,241
2018-08-09 59.56 59.82 59.40 59.72 3,799

» 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.