American States Water Company Common Stock (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	78.09	78.72	77.32	78.35	182,019	+0.01(+0.01%)
Dec 23, 2024	79.00	79.25	77.87	78.34	171,146	-1.17(-1.47%)
Dec 20, 2024	78.84	80.05	78.84	79.51	574,537	+0.21(+0.26%)
Dec 19, 2024	78.95	80.25	78.76	79.30	142,928	+0.29(+0.37%)
Dec 18, 2024	82.40	82.49	78.85	79.01	217,070	-3.40(-4.13%)
Dec 17, 2024	83.25	84.12	82.32	82.41	189,318	-1.10(-1.32%)
Dec 16, 2024	83.21	84.22	83.20	83.51	151,939	+0.33(+0.40%)
Dec 13, 2024	82.77	83.29	82.46	83.18	119,498	-0.04(-0.05%)
Dec 12, 2024	82.82	83.52	82.33	83.22	159,116	+0.47(+0.57%)
Dec 11, 2024	82.68	83.03	82.35	82.75	252,212	-0.04(-0.05%)
Dec 10, 2024	81.43	83.13	80.95	82.79	222,449	+1.06(+1.30%)
Dec 09, 2024	82.23	82.75	81.61	81.73	127,057	-0.38(-0.46%)
Dec 06, 2024	82.69	82.72	81.84	82.11	170,373	-0.63(-0.76%)
Dec 05, 2024	82.72	83.15	82.00	82.74	195,232	+0.20(+0.24%)
Dec 04, 2024	83.78	84.27	82.20	82.54	227,915	-1.53(-1.82%)
Dec 03, 2024	86.19	86.19	84.05	84.07	204,388	-1.70(-1.98%)
Dec 02, 2024	85.27	85.98	84.16	85.77	234,344	+0.46(+0.54%)
Nov 29, 2024	85.40	86.02	84.85	85.31	131,999	-0.06(-0.07%)
Nov 27, 2024	85.89	86.97	85.19	85.37	249,339	-0.02(-0.02%)
Nov 26, 2024	85.12	85.43	84.68	85.39	303,408	+0.00(+0.00%)
Nov 25, 2024	85.34	86.22	85.08	85.39	251,759	+0.36(+0.42%)
Nov 22, 2024	84.51	85.38	84.45	85.03	264,669	+0.98(+1.17%)
Nov 21, 2024	84.76	84.76	83.78	84.05	344,345	-0.35(-0.41%)
Nov 20, 2024	85.51	85.86	84.25	84.40	235,515	-0.79(-0.93%)
Nov 19, 2024	84.91	85.27	84.01	85.19	190,502	+0.26(+0.31%)
Nov 18, 2024	85.19	85.64	84.51	84.93	221,136	-0.12(-0.14%)
Nov 15, 2024	83.88	85.36	83.43	85.05	232,402	+1.87(+2.24%)
Nov 14, 2024	85.22	85.22	82.80	83.18	274,908	-1.68(-1.98%)
Nov 13, 2024	86.07	86.07	84.56	84.86	245,947	-0.56(-0.65%)
Nov 12, 2024	85.95	86.71	85.14	85.42	265,436	-0.48(-0.56%)
Nov 11, 2024	86.37	86.68	85.51	85.90	212,347	-0.07(-0.08%)
Nov 08, 2024	84.70	86.21	84.51	85.97	407,919	+1.86(+2.21%)
Nov 07, 2024	84.94	84.94	83.14	84.11	419,704	-1.04(-1.23%)
Nov 06, 2024	84.01	86.38	83.90	85.15	367,674	+0.87(+1.03%)
Nov 05, 2024	81.93	84.31	81.76	84.29	201,962	+2.27(+2.76%)
Nov 04, 2024	81.14	82.12	80.92	82.02	132,151	+0.89(+1.09%)
Nov 01, 2024	82.42	82.78	81.04	81.14	150,956	-0.87(-1.05%)
Oct 31, 2024	82.31	83.00	81.98	82.00	297,872	+0.08(+0.10%)
Oct 30, 2024	82.35	82.91	81.83	81.92	126,880	-0.16(-0.19%)
Oct 29, 2024	81.91	82.29	81.54	82.08	137,771	-0.73(-0.88%)
Oct 28, 2024	82.53	83.68	82.45	82.81	147,011	+0.92(+1.13%)
Oct 25, 2024	83.45	83.45	81.83	81.88	102,700	-0.99(-1.20%)
Oct 24, 2024	83.92	84.29	82.64	82.88	130,259	-1.07(-1.28%)
Oct 23, 2024	83.22	84.10	83.22	83.95	145,917	+0.78(+0.93%)
Oct 22, 2024	83.35	83.86	83.12	83.17	122,923	-1.07(-1.27%)
Oct 21, 2024	85.35	85.46	83.84	84.25	141,886	-0.91(-1.06%)
Oct 18, 2024	85.44	85.68	84.68	85.15	323,323	-0.24(-0.28%)
Oct 17, 2024	86.68	86.74	85.22	85.39	187,741	-1.36(-1.57%)
Oct 16, 2024	86.11	87.01	85.68	86.75	144,927	+1.22(+1.43%)
Oct 15, 2024	85.34	86.43	84.98	85.53	189,304	+0.63(+0.74%)
Oct 14, 2024	83.19	85.25	83.06	84.90	156,492	+2.26(+2.73%)
Oct 11, 2024	81.68	82.91	81.68	82.65	113,111	+0.85(+1.03%)
Oct 10, 2024	81.85	82.11	81.35	81.80	174,161	-0.49(-0.59%)
Oct 09, 2024	81.76	82.87	81.30	82.29	155,154	+0.19(+0.23%)
Oct 08, 2024	82.54	82.54	81.89	82.10	141,657	-0.20(-0.24%)
Oct 07, 2024	83.21	83.49	82.06	82.30	259,321	-1.00(-1.21%)
Oct 04, 2024	82.96	83.60	82.39	83.30	151,964	+0.07(+0.08%)
Oct 03, 2024	83.98	84.05	83.07	83.23	200,592	-0.71(-0.84%)
Oct 02, 2024	83.27	84.24	82.92	83.94	179,963	+0.53(+0.63%)