American States Water Company Common Stockのデータ

American States Water Company Common Stockの基本情報

名前 American States Water Company Common Stock
ティッカー AWR
国 United States
上場年 nan
セクター Public Utilities

American States Water Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.6 78.39 79.6 78.49 116900.0 78.49
2021-02-12 81.01 78.87 80.83 79.51 110200.0 79.51
2021-02-11 82.93 81.03 82.22 81.62 111400.0 81.29
2021-02-10 83.05 81.45 82.5 81.89 153500.0 81.55
2021-02-09 82.31 80.75 80.98 82.17 132800.0 81.83
2021-02-08 81.52 80.05 81.52 80.98 107300.0 80.65
2021-02-05 81.42 80.0 80.51 81.35 94200.0 81.02
2021-02-04 80.44 79.04 79.28 79.8 125300.0 79.47
2021-02-03 80.29 78.58 80.0 79.74 123700.0 79.41
2021-02-02 81.3 79.68 79.84 80.54 135000.0 80.21
2021-02-01 79.67 76.87 77.21 79.33 226000.0 79.0
2021-01-29 79.85 77.21 78.06 77.26 440500.0 76.94
2021-01-28 81.02 78.11 78.95 78.33 182400.0 78.01
2021-01-27 79.82 77.84 79.34 78.46 253800.0 78.14
2021-01-26 80.65 79.66 80.46 80.45 161900.0 80.12
2021-01-25 81.4 79.51 79.86 80.71 149100.0 80.38
2021-01-22 80.59 78.88 79.5 80.51 158700.0 80.18
2021-01-21 81.52 79.56 81.52 79.82 153400.0 79.49
2021-01-20 81.72 80.18 81.18 81.07 157900.0 80.74
2021-01-19 82.04 80.92 81.62 81.56 227300.0 81.23
2021-01-15 81.47 80.04 80.12 81.37 152400.0 81.04
2021-01-14 81.55 80.18 81.52 80.52 135200.0 80.19
2021-01-13 81.82 80.42 81.0 80.83 108800.0 80.5
2021-01-12 81.12 80.04 80.65 80.71 83700.0 80.38
2021-01-11 81.1 79.88 80.66 80.7 99500.0 80.37
2021-01-08 80.98 79.83 80.57 80.98 113000.0 80.65
2021-01-07 82.07 79.75 81.89 80.09 127200.0 79.76
2021-01-06 82.47 79.25 79.25 81.77 275000.0 81.43
2021-01-05 78.96 77.5 78.43 78.49 155600.0 78.17
2021-01-04 79.6 77.48 79.51 78.19 145800.0 77.87
2020-12-31 79.64 78.33 78.33 79.51 108500.0 79.18
2020-12-30 79.13 77.92 78.35 78.44 98600.0 78.12
2020-12-29 79.8 77.94 79.3 78.35 99700.0 78.03
2020-12-28 79.69 78.0 78.0 79.15 151800.0 78.83
2020-12-24 77.93 76.74 77.93 77.67 52200.0 77.35
2020-12-23 78.12 76.88 77.6 77.4 167000.0 77.08
2020-12-22 77.2 75.94 76.34 77.1 163600.0 76.78
2020-12-21 77.15 74.87 77.12 76.5 191400.0 76.19
2020-12-18 80.94 78.01 80.22 78.19 895100.0 77.87
2020-12-17 80.45 78.39 78.39 80.05 160800.0 79.72
2020-12-16 80.26 78.13 79.05 78.31 193500.0 77.99
2020-12-15 79.03 76.11 76.5 78.71 150000.0 78.39
2020-12-14 78.68 76.4 77.66 76.4 167400.0 76.09
2020-12-11 77.24 75.41 75.61 77.11 178700.0 76.79
2020-12-10 75.89 74.48 75.71 75.71 128100.0 75.4
2020-12-09 75.71 74.73 75.25 75.53 140700.0 75.22
2020-12-08 74.94 73.9 74.03 74.74 110200.0 74.43
2020-12-07 74.47 73.59 73.76 74.36 114700.0 74.05
2020-12-04 74.44 73.47 74.0 73.97 122400.0 73.67
2020-12-03 75.06 73.82 74.52 73.84 122200.0 73.54
2020-12-02 75.02 73.37 74.48 74.53 162200.0 74.22
2020-12-01 75.48 74.01 74.68 74.44 212000.0 74.13
2020-11-30 75.22 73.56 75.04 73.82 219400.0 73.52
2020-11-27 76.04 74.72 75.85 75.16 74900.0 74.85
2020-11-25 77.67 75.9 76.63 76.01 394400.0 75.7
2020-11-24 77.43 75.89 76.51 76.37 190600.0 76.06
2020-11-23 76.25 75.06 75.52 75.76 162700.0 75.45
2020-11-20 76.32 74.43 74.43 75.46 148900.0 75.15
2020-11-19 74.95 73.35 74.01 74.74 119200.0 74.43
2020-11-18 78.23 74.86 77.98 74.87 211100.0 74.56
2020-11-17 78.74 77.27 78.5 77.78 203200.0 77.46
2020-11-16 79.25 77.3 78.55 79.13 285900.0 78.81
2020-11-13 77.56 75.96 77.16 77.2 120700.0 76.88
2020-11-12 78.5 76.01 78.5 76.88 138900.0 76.23
2020-11-11 79.77 77.84 79.77 79.1 153700.0 78.43
2020-11-10 80.15 75.55 76.15 79.67 236000.0 79.0
2020-11-09 78.17 74.52 74.52 75.31 337200.0 74.67
2020-11-06 73.89 72.39 73.28 72.96 147500.0 72.34
2020-11-05 74.6 72.4 72.89 72.88 186400.0 72.26
2020-11-04 75.71 71.84 74.1 72.45 255500.0 71.84
2020-11-03 76.73 74.33 76.73 75.28 214200.0 74.64
2020-11-02 76.29 74.79 74.85 76.15 321000.0 75.51
2020-10-30 76.36 74.39 75.8 74.69 528700.0 74.06
2020-10-29 76.57 74.4 75.8 75.84 135900.0 75.2
2020-10-28 77.57 75.62 76.83 75.8 233200.0 75.16
2020-10-27 78.99 77.4 77.4 78.09 211500.0 77.43
2020-10-26 78.84 77.47 78.84 77.8 192000.0 77.14
2020-10-23 79.5 77.81 77.81 79.23 139300.0 78.56
2020-10-22 78.1 77.09 77.46 77.77 162300.0 77.11
2020-10-21 77.64 76.19 76.19 77.14 191000.0 76.49
2020-10-20 77.26 76.07 77.02 76.52 133400.0 75.87
2020-10-19 78.55 76.59 77.38 76.68 113800.0 76.03
2020-10-16 78.38 76.93 77.45 77.62 229200.0 76.96
2020-10-15 77.84 76.63 76.79 77.31 141400.0 76.66
2020-10-14 78.81 76.92 78.19 77.37 106000.0 76.72
2020-10-13 78.76 77.5 78.26 78.28 138800.0 77.62
2020-10-12 79.35 76.58 76.58 79.11 179800.0 78.44
2020-10-09 77.25 76.0 76.92 76.67 131400.0 76.02
2020-10-08 77.24 76.05 76.42 76.54 103200.0 75.89
2020-10-07 77.08 74.86 76.86 75.92 202300.0 75.28
2020-10-06 77.59 76.13 77.1 76.78 234700.0 76.13
2020-10-05 76.99 75.89 76.88 76.4 134100.0 75.75
2020-10-02 77.07 75.3 75.36 76.72 162800.0 76.07
2020-10-01 76.2 74.63 74.93 76.1 167100.0 75.46
2020-09-30 75.7 74.27 74.96 74.95 206300.0 74.32
2020-09-29 74.89 73.75 74.46 74.45 111400.0 73.82
2020-09-28 74.95 73.91 74.01 74.33 232000.0 73.7
2020-09-25 73.98 72.12 72.42 73.84 117900.0 73.22
2020-09-24 73.56 72.0 72.19 72.92 177100.0 72.3
2020-09-23 73.81 72.01 73.29 72.03 303800.0 71.42
2020-09-22 75.33 72.53 74.26 73.49 218500.0 72.87
2020-09-21 74.47 70.94 71.9 74.37 337700.0 73.74
2020-09-18 71.74 69.25 71.74 69.99 688000.0 69.4
2020-09-17 72.08 70.97 71.92 71.23 222300.0 70.63
2020-09-16 73.13 72.23 72.5 72.36 268400.0 71.75
2020-09-15 74.22 72.1 74.17 72.48 194200.0 71.87
2020-09-14 74.33 73.46 73.97 73.55 147600.0 72.93
2020-09-11 74.4 73.21 74.29 73.44 138400.0 72.82
2020-09-10 75.83 74.06 75.83 74.06 192200.0 73.43
2020-09-09 76.85 74.97 75.94 75.64 152400.0 75.0
2020-09-08 76.95 74.97 76.95 75.3 194000.0 74.66
2020-09-04 78.28 75.79 78.18 76.99 205500.0 76.34
2020-09-03 78.35 76.71 77.32 77.35 191000.0 76.7
2020-09-02 77.74 75.14 75.19 77.23 166600.0 76.58
2020-09-01 75.95 74.71 75.84 75.2 141800.0 74.57
2020-08-31 77.17 75.87 76.52 76.08 264500.0 75.44
2020-08-28 76.56 73.65 76.21 76.51 321500.0 75.86
2020-08-27 77.85 76.35 76.35 77.01 275700.0 76.36
2020-08-26 78.25 76.1 78.25 76.43 1151300.0 75.78
2020-08-25 79.86 77.71 77.97 78.05 418500.0 77.39
2020-08-24 77.87 75.7 77.09 77.78 226800.0 77.12
2020-08-21 77.09 75.88 76.63 76.51 163000.0 75.86
2020-08-20 77.58 76.48 77.05 77.02 116200.0 76.37
2020-08-19 78.55 77.05 78.09 77.09 219600.0 76.44
2020-08-18 78.68 77.15 78.27 78.12 148300.0 77.46
2020-08-17 79.51 78.36 78.85 78.67 173500.0 78.01
2020-08-14 79.13 78.0 78.52 78.74 124800.0 78.08
2020-08-13 79.92 78.59 79.72 78.95 122800.0 77.95
2020-08-12 81.14 78.76 79.1 80.29 180700.0 79.27
2020-08-11 80.34 77.8 80.14 78.13 145000.0 77.14
2020-08-10 81.06 79.56 80.09 79.85 154200.0 78.84
2020-08-07 80.12 76.33 76.43 79.87 153400.0 78.86
2020-08-06 76.98 75.55 76.37 76.65 117800.0 75.68
2020-08-05 76.66 75.42 76.24 76.64 198300.0 75.67
2020-08-04 76.74 73.89 76.69 76.03 271500.0 75.07
2020-08-03 77.12 75.65 76.9 77.0 235900.0 76.03
2020-07-31 78.95 76.52 77.99 76.88 719200.0 75.91
2020-07-30 79.63 77.97 79.23 78.33 156600.0 77.34
2020-07-29 80.53 79.11 79.65 79.87 155000.0 78.86
2020-07-28 79.59 78.63 78.77 79.22 178000.0 78.22
2020-07-27 79.88 78.55 79.88 79.21 184000.0 78.21
2020-07-24 81.75 79.8 81.24 80.2 126400.0 79.19
2020-07-23 82.19 80.83 81.15 81.34 169900.0 80.31
2020-07-22 81.76 80.22 80.33 80.96 195100.0 79.94
2020-07-21 80.78 79.13 79.13 80.66 206100.0 79.64
2020-07-20 79.99 78.39 79.6 78.89 97600.0 77.89
2020-07-17 80.2 77.94 77.94 79.92 140900.0 78.91
2020-07-16 78.58 77.07 77.41 77.59 149300.0 76.61
2020-07-15 78.15 76.68 77.78 77.21 227100.0 76.23
2020-07-14 77.99 75.7 77.14 76.57 232100.0 75.6
2020-07-13 78.27 76.65 78.1 76.91 120900.0 75.94
2020-07-10 77.9 76.01 76.82 77.87 144300.0 76.88
2020-07-09 77.52 74.74 77.52 76.44 150200.0 75.47
2020-07-08 77.75 76.25 77.11 77.52 154100.0 76.54
2020-07-07 77.78 76.77 77.29 77.27 161300.0 76.29
2020-07-06 80.61 77.54 80.09 78.27 162300.0 77.28
2020-07-02 80.44 78.98 79.16 79.59 125000.0 78.58
2020-07-01 79.19 78.29 78.83 78.47 153200.0 77.48
2020-06-30 79.12 76.95 76.95 78.63 235700.0 77.64
2020-06-29 77.57 74.03 74.94 77.29 227900.0 76.31
2020-06-26 76.51 73.71 75.42 73.85 412900.0 72.92
2020-06-25 76.47 74.92 76.47 75.67 170200.0 74.71
2020-06-24 77.32 76.05 76.5 76.57 214900.0 75.6
2020-06-23 78.51 76.88 78.19 77.32 213300.0 76.34
2020-06-22 78.08 76.26 76.73 77.63 161200.0 76.65
2020-06-19 78.87 76.83 78.76 77.0 417800.0 76.03
2020-06-18 78.16 76.52 77.1 77.59 205900.0 76.61
2020-06-17 78.5 77.06 78.38 77.65 117400.0 76.67
2020-06-16 81.24 77.75 80.0 78.38 137700.0 77.39
2020-06-15 79.98 74.8 75.54 78.95 249500.0 77.95
2020-06-12 77.82 75.3 77.82 76.49 232900.0 75.52
2020-06-11 78.41 75.3 78.15 75.57 221900.0 74.61
2020-06-10 80.71 79.28 79.65 79.85 204200.0 78.84
2020-06-09 80.97 78.51 80.69 79.5 207800.0 78.49
2020-06-08 82.72 81.2 82.5 81.59 166300.0 80.56
2020-06-05 84.0 81.32 81.32 82.39 188700.0 81.35
2020-06-04 81.18 80.0 80.69 81.08 177000.0 80.05
2020-06-03 82.02 79.68 81.6 81.48 279300.0 80.45
2020-06-02 81.53 80.24 81.53 80.92 184400.0 79.9
2020-06-01 82.87 81.1 82.0 81.16 226500.0 80.13
2020-05-29 82.24 79.78 80.53 82.01 298000.0 80.97
2020-05-28 82.7 80.29 80.4 80.61 192600.0 79.59
2020-05-27 79.89 78.28 79.82 79.52 202400.0 78.51
2020-05-26 81.27 79.01 80.73 79.12 184700.0 78.12
2020-05-22 79.63 78.28 78.94 79.61 118200.0 78.6
2020-05-21 79.77 78.13 78.13 78.93 170400.0 77.93
2020-05-20 78.58 75.53 76.93 77.98 219200.0 76.99
2020-05-19 79.17 75.49 79.17 75.62 166400.0 74.66
2020-05-18 79.16 76.78 77.47 78.71 332400.0 77.71
2020-05-15 76.01 73.0 76.01 74.96 453600.0 74.01
2020-05-14 76.29 72.88 74.84 75.68 346200.0 74.72
2020-05-13 76.2 74.35 74.73 76.05 305900.0 74.79
2020-05-12 77.2 75.18 77.2 75.29 235800.0 74.04
2020-05-11 77.35 74.61 76.06 76.67 281500.0 75.4
2020-05-08 75.98 74.24 74.35 75.74 249000.0 74.48
2020-05-07 75.7 73.84 75.49 74.04 256500.0 72.81
2020-05-06 78.06 74.11 77.96 74.18 219200.0 72.95
2020-05-05 79.57 75.32 76.32 77.96 248700.0 76.66
2020-05-04 78.36 76.01 76.69 77.15 253400.0 75.87
2020-05-01 79.52 77.0 78.57 77.77 269800.0 76.48
2020-04-30 82.9 79.01 82.9 79.37 790600.0 78.05
2020-04-29 85.23 81.85 84.09 83.83 316200.0 82.44
2020-04-28 84.5 82.39 83.87 82.97 227100.0 81.59
2020-04-27 83.8 81.0 82.98 82.0 268000.0 80.64
2020-04-24 83.69 81.76 82.2 82.19 263800.0 80.82
2020-04-23 84.07 81.53 83.44 81.84 200900.0 80.48
2020-04-22 84.39 82.48 83.86 83.71 150500.0 82.32
2020-04-21 83.35 81.41 82.91 82.27 197800.0 80.9
2020-04-20 88.63 82.1 88.4 83.19 196000.0 81.81
2020-04-17 89.96 87.38 87.45 89.09 218900.0 87.61
2020-04-16 87.49 84.68 86.5 86.16 224800.0 84.73
2020-04-15 88.74 85.43 88.74 86.11 235100.0 84.68
2020-04-14 91.11 87.66 89.05 90.1 192600.0 88.6
2020-04-13 87.9 85.31 86.86 86.42 388100.0 84.98
2020-04-09 88.03 84.33 84.33 87.97 219200.0 86.51
2020-04-08 88.48 80.07 81.18 83.99 414800.0 82.59
2020-04-07 86.15 79.42 86.0 80.11 251600.0 78.78
2020-04-06 85.48 80.58 81.8 85.06 218800.0 83.65
2020-04-03 79.66 76.25 76.25 78.57 437100.0 77.26
2020-04-02 78.46 73.47 74.28 77.44 211600.0 76.15
2020-04-01 79.1 73.41 78.83 74.93 230600.0 73.69
2020-03-31 84.48 79.23 83.49 81.74 471600.0 80.38
2020-03-30 85.31 80.39 81.96 84.6 500300.0 83.19
2020-03-27 83.56 77.69 78.9 80.98 311000.0 79.63
2020-03-26 83.37 76.66 77.63 80.99 470700.0 79.64
2020-03-25 82.3 73.5 79.22 77.02 525100.0 75.74
2020-03-24 79.82 73.33 76.9 79.61 550000.0 78.29
2020-03-23 85.51 72.16 84.97 74.9 773800.0 73.66
2020-03-20 93.85 82.94 92.9 86.0 1257700.0 84.57
2020-03-19 96.64 90.33 91.5 92.4 653500.0 90.87
2020-03-18 93.61 71.22 74.45 93.03 694300.0 91.48
2020-03-17 78.55 66.39 66.69 78.43 495300.0 77.13
2020-03-16 73.59 65.11 67.88 65.41 397800.0 64.32
2020-03-13 76.76 70.19 75.72 76.76 383400.0 75.48
2020-03-12 76.86 70.6 74.73 71.88 359900.0 70.69
2020-03-11 83.3 78.1 83.3 79.8 381300.0 78.47
2020-03-10 85.52 79.34 83.54 83.47 256500.0 82.08
2020-03-09 84.61 78.0 83.11 82.36 221200.0 80.99
2020-03-06 88.06 83.79 85.13 87.78 186500.0 86.32
2020-03-05 87.79 85.37 85.65 87.13 305900.0 85.68
2020-03-04 87.8 83.82 83.88 87.34 250000.0 85.89
2020-03-03 83.49 79.9 80.6 81.16 323000.0 79.81
2020-03-02 81.0 76.46 76.59 80.49 454800.0 79.15
2020-02-28 80.39 74.71 80.39 76.59 488700.0 75.32
2020-02-27 87.15 81.93 86.71 81.99 282400.0 80.63
2020-02-26 89.28 87.21 87.7 87.31 247600.0 85.86
2020-02-25 90.95 87.59 90.0 87.67 232200.0 86.21
2020-02-24 90.0 88.66 88.88 89.32 148900.0 87.84
2020-02-21 90.67 89.86 90.49 90.16 152400.0 88.66
2020-02-20 91.4 89.15 91.27 90.23 193100.0 88.73
2020-02-19 93.85 91.31 93.55 91.5 159600.0 89.98
2020-02-18 95.67 93.56 94.2 93.64 319300.0 92.08