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
2021-05-10 79.37 79.77 78.95 78.97 5,885
2021-05-07 80.28 80.73 79.56 79.62 2,749
2021-05-06 79.87 80.25 79.40 79.88 3,936
2021-05-05 78.18 79.08 77.61 78.92 3,445
2021-05-04 79.89 80.08 79.29 80.01 5,182
2021-05-03 79.05 80.05 78.97 79.31 6,154
2021-04-30 78.88 79.37 78.61 78.87 6,400
2021-04-29 79.35 79.725 78.50 79.01 2,155
2021-04-28 78.48 78.80 78.42 78.42 2,040
2021-04-27 79.33 79.49 78.47 78.59 4,712
2021-04-26 80.76 80.76 79.97 80.40 4,747
2021-04-23 82.54 83.22 82.46 82.46 7,183
2021-04-22 82.24 82.56 81.59 81.76 9,647
2021-04-21 80.98 81.96 80.98 81.74 3,444
2021-04-20 81.13 81.33 80.63 81.19 5,746
2021-04-19 79.75 80.82 79.13 79.90 6,540
2021-04-16 80.91 81.68 80.83 80.86 5,464
2021-04-15 79.84 80.57 79.59 80.54 2,170
2021-04-14 78.64 79.52 78.56 79.26 3,451
2021-04-13 78.96 78.98 78.34 78.47 3,059
2021-04-12 78.23 78.63 77.93 78.14 5,132
2021-04-09 77.29 77.34 76.69 77.09 3,602
2021-04-08 76.94 77.09 76.56 76.96 3,536
2021-04-07 77.44 77.44 76.55 76.75 5,472
2021-04-06 76.96 77.42 76.74 77.22 4,407
2021-04-05 76.47 76.53 75.82 76.35 4,639
2021-04-02 75.97 75.97 75.97 75.97 5,651
2021-04-01 75.75 76.25 75.52 75.77 4,999
2021-03-31 75.30 76.01 74.99 75.77 5,691
2021-03-30 75.87 75.90 74.89 75.33 6,769

» 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.