Indicators

American States Water Company (NY: AWR )

71.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.74	79.36	78.53	78.70	138,385	-0.14(-0.18%)
Nov 27, 2019	79.25	79.63	78.69	78.84	197,661	-0.58(-0.73%)
Nov 26, 2019	78.46	79.72	78.26	79.42	259,217	+1.07(+1.37%)
Nov 25, 2019	78.12	78.70	77.71	78.35	220,525	+0.33(+0.43%)
Nov 22, 2019	78.53	78.61	77.29	78.02	199,612	-0.39(-0.49%)
Nov 21, 2019	79.66	79.88	78.13	78.41	210,682	-1.17(-1.47%)
Nov 20, 2019	78.55	79.92	78.50	79.58	358,843	+0.92(+1.17%)
Nov 19, 2019	78.26	78.81	77.94	78.66	203,906	+0.40(+0.51%)
Nov 18, 2019	77.90	78.85	77.70	78.26	311,579	+0.71(+0.92%)
Nov 15, 2019	77.87	77.87	76.17	77.55	426,750	-0.28(-0.36%)
Nov 14, 2019	78.25	78.73	77.59	77.83	221,531	-0.03(-0.04%)
Nov 13, 2019	77.71	78.33	77.10	77.86	249,873	+0.29(+0.38%)
Nov 12, 2019	77.15	78.05	76.68	77.57	232,085	-0.02(-0.02%)
Nov 11, 2019	78.01	78.76	77.45	77.58	261,874	-0.63(-0.80%)
Nov 08, 2019	80.35	80.80	78.15	78.21	403,169	-2.20(-2.73%)
Nov 07, 2019	82.14	82.28	79.42	80.41	355,244	-1.98(-2.40%)
Nov 06, 2019	82.99	83.90	82.22	82.38	338,856	-0.82(-0.98%)
Nov 05, 2019	83.95	84.66	81.61	83.20	355,550	-0.42(-0.51%)
Nov 04, 2019	86.80	86.80	83.21	83.63	544,296	-2.93(-3.39%)

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.