Indicators

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.06	14.24	13.99	14.14	148,328	+0.05(+0.38%)
Jan 30, 2007	13.87	14.10	13.87	14.08	109,236	+0.18(+1.32%)
Jan 29, 2007	13.77	13.94	13.74	13.90	235,938	+0.11(+0.78%)
Jan 26, 2007	13.56	13.82	13.49	13.79	230,948	+0.23(+1.70%)
Jan 25, 2007	13.96	13.99	13.44	13.56	196,569	-0.36(-2.59%)
Jan 24, 2007	13.88	13.94	13.71	13.92	160,804	+0.05(+0.39%)
Jan 23, 2007	13.62	13.90	13.60	13.86	133,079	+0.24(+1.77%)
Jan 22, 2007	13.58	13.64	13.35	13.62	187,142	+0.06(+0.45%)
Jan 19, 2007	13.37	13.62	13.25	13.56	145,001	+0.20(+1.48%)
Jan 18, 2007	13.55	13.62	13.32	13.36	236,215	-0.18(-1.31%)
Jan 17, 2007	13.45	13.68	13.34	13.54	160,804	+0.04(+0.29%)
Jan 16, 2007	13.71	13.71	13.42	13.50	161,913	-0.17(-1.24%)
Jan 12, 2007	13.54	13.69	13.53	13.67	135,020	+0.09(+0.66%)
Jan 11, 2007	13.67	13.80	13.49	13.58	185,756	-0.06(-0.42%)
Jan 10, 2007	13.45	13.67	13.28	13.64	181,320	+0.12(+0.85%)
Jan 09, 2007	13.46	13.54	13.17	13.52	305,528	+0.09(+0.70%)
Jan 08, 2007	13.49	13.50	13.33	13.43	324,103	-0.09(-0.69%)
Jan 05, 2007	13.82	13.93	13.42	13.52	425,299	-0.34(-2.45%)
Jan 04, 2007	13.86	13.90	13.67	13.86	335,193	-0.05(-0.36%)

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.