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
2020-08-03 76.08 76.93 75.71 76.93 13,316
2020-07-31 78.26 78.26 76.54 77.04 16,446
2020-07-30 78.90 78.90 78.06 78.30 15,471
2020-07-29 80.26 80.26 79.14 79.69 7,107
2020-07-28 78.98 79.59 78.77 79.23 16,007
2020-07-27 78.87 79.53 78.87 79.33 19,958
2020-07-24 81.50 81.50 79.81 80.20 8,477
2020-07-23 82.01 82.10 80.91 81.06 9,146
2020-07-22 80.70 81.71 80.70 81.11 11,575
2020-07-21 80.07 80.74 79.75 80.36 9,245
2020-07-20 79.77 79.81 78.37 79.01 4,457
2020-07-17 78.41 80.16 78.41 79.93 8,042
2020-07-16 77.58 78.24 77.09 77.56 5,715
2020-07-15 77.73 78.005 77.14 77.21 15,030
2020-07-14 77.61 77.95 75.78 76.67 10,755
2020-07-13 78.16 78.19 76.75 76.99 7,623
2020-07-10 76.84 77.855 76.69 77.855 5,841
2020-07-09 76.17 76.93 74.94 76.45 10,591
2020-07-08 76.87 77.65 76.33 77.41 8,470
2020-07-07 77.68 77.72 76.75 77.10 6,432
2020-07-06 79.17 79.17 77.68 78.40 9,942
2020-07-02 79.26 80.41 79.22 79.36 6,398
2020-07-01 78.55 79.07 78.44 78.57 5,958
2020-06-30 77.66 78.96 77.02 78.96 12,588
2020-06-29 75.78 77.49 75.58 77.23 8,945
2020-06-26 76.22 76.22 74.18 74.47 9,290
2020-06-25 75.56 75.74 74.94 75.41 6,320
2020-06-24 77.16 77.22 76.02 76.56 13,653
2020-06-23 77.93 77.93 76.98 77.43 10,553
2020-06-22 77.53 77.94 76.82 77.41 6,792

» 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.