Indicators

American States Water Company (NY: AWR )

70.26 -0.31 (-0.44%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	86.05	88.02		87.91	568,125	+1.61(+1.87%)
Jan 28, 2022	85.74	86.48	84.23	86.30	189,121	+0.74(+0.87%)
Jan 27, 2022	87.12	88.31	85.33	85.56	159,038	-1.34(-1.55%)
Jan 26, 2022	87.83	89.06	86.00	86.90	396,919	-0.27(-0.31%)
Jan 25, 2022	86.11	87.85	85.80	87.17	246,697	+0.13(+0.15%)
Jan 24, 2022	87.28	87.69	85.15	87.03	219,320	-0.48(-0.54%)
Jan 21, 2022	87.02	88.10	86.33	87.51	223,025	+0.49(+0.56%)
Jan 20, 2022	87.77	89.03	86.82	87.02	134,227	-0.54(-0.62%)
Jan 19, 2022	87.57	88.64	87.00	87.57	160,988	+0.06(+0.07%)
Jan 18, 2022	88.59	88.76	87.25	87.51	235,650	-2.06(-2.30%)
Jan 14, 2022				89.57	0	-1.51(-1.65%)
Jan 13, 2022	91.57	91.96	90.87	91.08	84,725	-0.38(-0.42%)
Jan 12, 2022	90.93	92.16	90.82	91.46	208,009	+0.06(+0.06%)
Jan 11, 2022	92.45	92.72	89.69	91.40	192,649	-0.80(-0.87%)
Jan 10, 2022	93.33	93.57	91.66	92.20	134,753	-1.61(-1.72%)
Jan 07, 2022	94.84	95.15	93.19	93.81	134,286	-1.47(-1.54%)
Jan 06, 2022	95.68	96.51	94.84	95.28	133,480	-0.14(-0.15%)
Jan 05, 2022	95.33	96.35	94.68	95.42	146,677	-0.35(-0.37%)
Jan 04, 2022	97.63	98.07	95.57	95.78	137,960	-2.21(-2.26%)

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.