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
2018-12-12 67.95 68.62 67.93 68.02 5,737
2018-12-11 66.56 67.77 66.56 67.56 10,514
2018-12-10 66.59 66.97 65.85 66.53 6,388
2018-12-07 65.29 66.33 65.29 66.33 12,484
2018-12-06 65.92 66.17 65.47 65.90 19,843
2018-12-04 67.80 68.57 65.53 65.63 10,591
2018-12-03 66.58 67.85 66.37 67.84 6,255
2018-11-30 66.64 67.09 66.45 67.04 10,604
2018-11-29 67.54 67.54 66.62 66.62 8,298
2018-11-28 68.33 68.42 67.64 68.17 4,973
2018-11-27 68.16 68.39 67.96 67.96 5,504
2018-11-26 67.19 68.36 67.19 68.28 11,186
2018-11-23 66.41 67.42 66.41 66.85 4,082
2018-11-21 66.72 67.27 66.01 66.87 1,725
2018-11-20 67.53 67.53 66.90 66.90 3,751
2018-11-19 67.34 67.71 66.56 67.08 3,877
2018-11-16 65.54 67.08 65.54 66.99 6,407
2018-11-15 63.34 65.34 63.34 65.31 3,326
2018-11-14 64.87 64.93 63.90 64.12 5,175
2018-11-13 64.99 65.04 64.24 64.73 6,121
2018-11-12 64.98 65.32 64.49 64.76 4,995
2018-11-09 64.31 64.57 63.77 64.39 7,426
2018-11-08 64.55 65.45 63.46 64.04 12,068
2018-11-07 64.49 65.53 64.49 65.19 9,005
2018-11-06 62.20 64.02 62.20 63.92 12,338
2018-11-05 61.98 62.18 61.27 61.84 9,307
2018-11-02 60.73 61.11 60.08 61.11 7,235
2018-11-01 60.78 61.53 60.72 60.82 15,088
2018-10-31 61.95 62.83 61.03 61.10 10,668
2018-10-30 61.81 62.47 61.42 62.35 8,556

» 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.