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
2019-02-15 69.53 69.91 69.35 69.61 5,446
2019-02-14 69.35 69.47 68.80 69.32 6,288
2019-02-13 69.67 69.77 69.10 69.35 8,247
2019-02-12 69.43 70.39 69.25 70.10 13,082
2019-02-11 69.24 69.24 68.69 68.96 3,170
2019-02-08 68.54 69.31 68.54 69.10 7,370
2019-02-07 66.76 68.36 66.76 68.23 4,941
2019-02-06 67.04 67.04 66.59 66.81 4,671
2019-02-05 67.21 67.80 66.86 67.14 5,152
2019-02-04 66.47 67.18 66.47 67.06 3,799
2019-02-01 67.51 67.51 66.36 66.83 5,975
2019-01-31 65.82 67.84 65.82 67.84 7,669
2019-01-30 65.40 66.00 65.29 65.66 5,767
2019-01-29 65.61 65.87 65.07 65.11 3,655
2019-01-28 65.78 65.78 64.68 65.12 1,299
2019-01-25 66.70 66.77 65.32 65.64 4,173
2019-01-24 65.32 66.54 65.32 66.54 4,288
2019-01-23 65.07 65.51 64.67 65.33 4,440
2019-01-22 65.47 65.67 64.16 64.62 8,955
2019-01-18 65.81 65.81 65.09 65.30 7,624
2019-01-17 65.05 65.47 64.90 65.19 4,695
2019-01-16 64.44 64.91 64.44 64.74 2,652
2019-01-15 64.89 65.15 64.32 64.65 3,564
2019-01-14 64.10 65.00 63.69 64.19 7,943
2019-01-11 65.08 65.53 64.92 65.08 1,781
2019-01-10 64.60 65.38 64.60 65.28 3,634
2019-01-09 65.02 65.02 64.07 64.54 3,643
2019-01-08 63.41 64.79 63.41 64.68 9,501
2019-01-07 64.69 64.69 63.35 63.43 6,545
2019-01-04 65.53 65.95 64.43 64.82 6,395

» 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.