American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	56.58	57.01	55.21	55.41	842,766	-1.04(-1.84%)
Oct 30, 2018	55.77	56.58	55.59	56.45	208,760	+0.75(+1.35%)
Oct 29, 2018	55.30	56.34	55.13	55.70	193,885	+0.65(+1.18%)
Oct 26, 2018	55.50	55.74	54.54	55.05	233,443	-0.45(-0.82%)
Oct 25, 2018	55.39	56.15	54.63	55.50	264,833	+0.01(+0.02%)
Oct 24, 2018	55.93	56.68	55.44	55.49	241,613	-0.32(-0.57%)
Oct 23, 2018	56.97	57.10	55.61	55.81	228,831	-1.21(-2.13%)
Oct 22, 2018	56.44	57.20	56.14	57.02	224,770	+0.65(+1.16%)
Oct 19, 2018	55.17	56.62	55.04	56.37	234,769	+1.10(+1.98%)
Oct 18, 2018	54.83	55.60	54.72	55.28	179,474	+0.55(+1.01%)
Oct 17, 2018	55.05	55.05	53.64	54.72	180,123	-0.43(-0.77%)
Oct 16, 2018	53.58	55.25	53.44	55.15	123,878	+1.72(+3.22%)
Oct 15, 2018	53.25	54.03	53.17	53.43	138,165	+0.12(+0.22%)
Oct 12, 2018	53.90	54.75	52.93	53.31	218,308	-0.35(-0.66%)
Oct 11, 2018	55.30	55.30	53.63	53.67	224,543	-1.78(-3.22%)
Oct 10, 2018	55.55	56.57	55.39	55.45	196,597	-0.20(-0.36%)
Oct 09, 2018	55.21	55.89	55.21	55.65	134,669	+0.49(+0.89%)
Oct 08, 2018	54.66	55.31	54.59	55.16	128,389	+0.59(+1.08%)
Oct 05, 2018	54.27	54.72	54.23	54.57	202,509	+0.33(+0.60%)
Oct 04, 2018	54.50	54.66	54.08	54.25	189,396	-0.37(-0.68%)
Oct 03, 2018	54.47	54.72	54.30	54.62	150,728	+0.30(+0.55%)
Oct 02, 2018	54.44	54.73	54.15	54.32	152,603	-0.05(-0.10%)
Oct 01, 2018	55.43	55.43	54.07	54.37	306,900	-0.97(-1.75%)
Sep 28, 2018	53.95	55.58	53.95	55.34	298,627	+1.56(+2.89%)
Sep 27, 2018	53.15	54.04	53.15	53.78	161,250	+1.00(+1.90%)
Sep 26, 2018	53.49	53.58	52.73	52.78	149,895	-0.50(-0.93%)
Sep 25, 2018	53.95	53.95	53.24	53.28	162,478	-0.66(-1.22%)
Sep 24, 2018	54.10	54.25	53.63	53.94	94,352	-0.16(-0.30%)
Sep 21, 2018	53.48	54.30	53.48	54.10	486,884	+0.47(+0.88%)
Sep 20, 2018	53.40	54.07	52.99	53.63	256,097	+0.35(+0.66%)
Sep 19, 2018	54.50	54.50	52.94	53.28	231,414	-1.18(-2.16%)
Sep 18, 2018	55.01	55.01	54.35	54.45	139,120	-0.48(-0.87%)
Sep 17, 2018	54.72	55.18	54.53	54.93	151,923	-0.64(-1.16%)
Sep 14, 2018	54.95	55.70	54.68	55.58	142,187	+0.51(+0.92%)
Sep 13, 2018	54.65	55.13	54.37	55.07	106,162	+0.55(+1.01%)
Sep 12, 2018	54.90	55.17	54.48	54.52	159,147	-0.33(-0.61%)
Sep 11, 2018	54.91	55.32	54.74	54.85	117,920	-0.23(-0.41%)
Sep 10, 2018	55.57	55.75	54.96	55.08	126,340	-0.29(-0.52%)
Sep 07, 2018	55.34	55.77	55.04	55.37	120,533	-0.22(-0.39%)
Sep 06, 2018	55.57	55.81	54.70	55.58	180,008	+0.05(+0.08%)
Sep 05, 2018	55.01	55.62	54.88	55.54	101,057	+0.51(+0.92%)
Sep 04, 2018	54.55	55.05	54.32	55.03	119,658	+0.33(+0.61%)
Aug 31, 2018		54.70	54.70	54.70	0	-0.02(-0.03%)
Aug 30, 2018	54.18	54.77	54.18	54.72	97,231	+0.52(+0.97%)
Aug 29, 2018	53.80	54.24	53.77	54.19	145,635	+0.50(+0.93%)
Aug 28, 2018	54.22	54.25	53.51	53.69	120,293	-0.52(-0.95%)
Aug 27, 2018	55.30	55.30	54.15	54.21	148,845	-0.83(-1.51%)
Aug 24, 2018	54.88	55.28	54.38	55.04	153,014	-0.23(-0.41%)
Aug 23, 2018	55.02	55.55	54.98	55.27	133,224	+0.27(+0.49%)
Aug 22, 2018	55.49	55.68	54.77	55.00	169,473	-0.38(-0.69%)
Aug 21, 2018	55.17	55.58	55.09	55.38	185,037	+0.30(+0.54%)
Aug 20, 2018	54.80	55.25	54.71	55.08	146,016	+0.37(+0.68%)
Aug 17, 2018	54.28	54.74	54.23	54.71	112,799	+0.36(+0.67%)
Aug 16, 2018	53.71	54.36	53.41	54.34	101,819	+0.56(+1.04%)
Aug 15, 2018	53.93	54.41	53.66	53.78	146,696	-0.21(-0.39%)
Aug 14, 2018	53.66	54.00	53.16	53.99	152,728	+0.53(+0.99%)
Aug 13, 2018	53.66	53.89	53.19	53.46	132,497	-0.28(-0.52%)
Aug 10, 2018	53.81	54.31	53.64	53.74	154,725	-0.08(-0.15%)
Aug 09, 2018	53.80	53.90	53.43	53.82	179,209	+0.05(+0.10%)
Aug 08, 2018	54.27	54.46	53.75	53.77	212,399	-0.75(-1.37%)
Aug 07, 2018	54.71	54.74	52.89	54.52	264,753	-0.19(-0.35%)
Aug 06, 2018	54.28	54.95	54.13	54.71	213,835	+0.59(+1.10%)
Aug 03, 2018	54.63	54.87	54.07	54.11	191,576	-0.56(-1.02%)
Aug 02, 2018	53.24	54.79	52.96	54.67	284,640	+1.51(+2.85%)