Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 81.08 81.72 80.70 81.42 190,408 +0.70(+0.87%)
Aug 29, 2024 81.02 81.46 80.15 80.72 162,259 -0.25(-0.31%)
Aug 28, 2024 80.49 81.86 80.43 80.97 118,024 +0.56(+0.70%)
Aug 27, 2024 80.57 80.77 80.02 80.41 107,796 -0.45(-0.56%)
Aug 26, 2024 81.08 81.20 80.48 80.86 159,074 +0.18(+0.22%)
Aug 23, 2024 80.88 81.50 80.02 80.68 206,291 +0.22(+0.27%)
Aug 22, 2024 81.59 81.66 80.40 80.46 126,390 -1.22(-1.49%)
Aug 21, 2024 81.79 82.02 81.40 81.68 208,238 -0.02(-0.02%)
Aug 20, 2024 82.07 82.36 81.26 81.70 116,934 -0.65(-0.79%)
Aug 19, 2024 81.95 82.61 81.76 82.35 151,160 +0.03(+0.04%)
Aug 16, 2024 82.20 82.56 81.64 82.32 129,165 +0.24(+0.29%)
Aug 15, 2024 82.35 82.57 81.61 82.08 242,975 +0.31(+0.38%)
Aug 14, 2024 80.69 82.26 80.48 81.78 286,667 +0.98(+1.22%)
Aug 13, 2024 80.73 81.16 80.30 80.79 130,838 +0.56(+0.69%)
Aug 12, 2024 80.06 80.27 79.04 80.23 344,064 -0.19(-0.23%)
Aug 09, 2024 81.66 81.66 79.92 80.42 270,859 -0.96(-1.19%)
Aug 08, 2024 82.29 83.07 81.16 81.39 169,349 -0.86(-1.04%)
Aug 07, 2024 81.58 82.73 81.32 82.24 215,112 +0.22(+0.27%)
Aug 06, 2024 81.30 83.06 81.04 82.02 265,255 +0.73(+0.89%)
Aug 05, 2024 83.71 83.75 80.63 81.30 280,100 -3.60(-4.24%)
Aug 02, 2024 83.14 85.11 83.14 84.90 227,082 +1.33(+1.59%)
Aug 01, 2024 82.85 83.70 81.91 83.57 236,681 +1.50(+1.83%)
Jul 31, 2024 83.42 83.42 82.06 82.06 425,987 -0.03(-0.04%)
Jul 30, 2024 80.97 82.23 80.64 82.09 123,225 +1.17(+1.45%)
Jul 29, 2024 82.06 82.56 80.42 80.92 129,376 -1.22(-1.49%)
Jul 26, 2024 81.70 82.21 80.68 82.14 320,346 +1.33(+1.65%)
Jul 25, 2024 80.94 82.10 80.38 80.81 398,840 +0.47(+0.58%)
Jul 24, 2024 79.50 80.98 79.33 80.34 197,129 +1.05(+1.33%)
Jul 23, 2024 79.05 80.12 78.95 79.29 165,158 +0.24(+0.30%)
Jul 22, 2024 78.63 79.33 77.95 79.05 125,430 +0.38(+0.48%)
Jul 19, 2024 79.20 79.31 78.14 78.67 220,519 -0.50(-0.63%)
Jul 18, 2024 79.59 80.93 78.87 79.17 162,217 -1.21(-1.51%)
Jul 17, 2024 79.12 81.04 78.84 80.38 207,552 +1.59(+2.02%)
Jul 16, 2024 77.35 78.96 77.11 78.79 234,422 +2.13(+2.78%)
Jul 15, 2024 77.23 77.23 76.14 76.66 274,429 -0.45(-0.58%)
Jul 12, 2024 76.43 77.80 76.43 77.11 146,182 +1.10(+1.45%)
Jul 11, 2024 74.42 76.73 74.19 76.01 181,952 +2.74(+3.75%)
Jul 10, 2024 72.90 73.36 72.58 73.26 136,417 +0.80(+1.10%)
Jul 09, 2024 71.69 72.66 71.64 72.47 138,014 +0.51(+0.70%)
Jul 08, 2024 72.36 72.81 71.96 71.96 163,339 -0.28(-0.39%)
Jul 05, 2024 71.09 72.37 70.76 72.24 124,938 +1.09(+1.54%)
Jul 03, 2024 72.22 72.22 71.02 71.15 71,930 -0.94(-1.31%)
Jul 02, 2024 72.49 73.21 72.08 72.09 155,288 -0.49(-0.67%)
Jul 01, 2024 72.35 73.35 71.79 72.58 228,637 +0.42(+0.58%)
Jun 28, 2024 71.84 72.36 71.16 72.16 1,050,144 +0.65(+0.90%)
Jun 27, 2024 71.57 71.85 71.19 71.51 119,315 +0.12(+0.17%)
Jun 26, 2024 70.88 71.40 70.76 71.39 240,616 +0.03(+0.04%)
Jun 25, 2024 72.50 72.50 71.07 71.36 172,741 -1.00(-1.39%)
Jun 24, 2024 70.39 72.79 70.39 72.37 200,269 +2.13(+3.03%)
Jun 21, 2024 70.67 71.65 70.09 70.24 421,327 -0.19(-0.27%)
Jun 20, 2024 69.81 70.48 69.63 70.43 204,550 +0.41(+0.58%)
Jun 18, 2024 69.81 70.73 69.76 70.02 148,358 +0.12(+0.17%)
Jun 17, 2024 69.22 70.23 69.10 69.90 220,869 +0.04(+0.06%)
Jun 14, 2024 69.47 70.18 69.30 69.86 134,501 -0.15(-0.21%)
Jun 13, 2024 69.91 70.45 69.07 70.01 185,177 +0.03(+0.04%)
Jun 12, 2024 72.10 72.10 69.97 69.98 168,138 -0.54(-0.76%)
Jun 11, 2024 69.60 70.69 69.37 70.52 161,403 +0.35(+0.50%)
Jun 10, 2024 69.99 70.58 69.74 70.17 178,252 -0.17(-0.24%)
Jun 07, 2024 71.57 71.77 70.33 70.34 152,636 -2.11(-2.91%)
Jun 06, 2024 72.20 72.97 72.10 72.45 153,281 -0.11(-0.15%)
Jun 05, 2024 73.02 73.11 72.51 72.56 147,332 -0.47(-0.64%)
Jun 04, 2024 72.78 73.34 72.41 73.03 220,712 +0.37(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.