Indicators

American States Water Company (NY: AWR )

76.52 +2.74 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.15	13.56	12.98	13.17	482,802	+0.16(+1.23%)
Mar 30, 2009	12.44	13.07	12.33	13.01	863,492	+0.08(+0.62%)
Mar 26, 2009	12.92	12.98	12.65	12.93	532,146	+0.14(+1.13%)
Mar 25, 2009	13.16	13.19	12.38	12.79	812,551	-0.19(-1.45%)
Mar 24, 2009	13.66	13.66	12.94	12.98	974,962	-1.00(-7.16%)
Mar 23, 2009	13.63	13.99	13.58	13.98	538,177	+0.77(+5.79%)
Mar 20, 2009	13.69	13.88	13.21	13.21	585,313	-0.37(-2.72%)
Mar 19, 2009	13.98	14.02	13.48	13.58	513,390	-0.28(-1.99%)
Mar 18, 2009	13.45	14.07	13.35	13.86	591,663	+0.41(+3.05%)
Mar 17, 2009	12.88	13.45	12.82	13.45	423,533	+0.58(+4.51%)
Mar 16, 2009	13.03	13.13	12.81	12.87	390,893	+0.01(+0.06%)
Mar 13, 2009	12.13	13.04	12.03	12.86	0	+1.01(+8.54%)
Mar 12, 2009	11.00	11.96	10.85	11.85	588,500	+0.75(+6.76%)
Mar 11, 2009	11.31	11.35	11.06	11.10	278,667	-0.11(-1.00%)
Mar 10, 2009	11.01	11.32	10.92	11.21	481,241	+0.41(+3.79%)
Mar 09, 2009	11.32	11.47	10.79	10.80	388,681	-0.64(-5.58%)
Mar 06, 2009	11.60	11.60	11.31	11.44	0	-0.05(-0.44%)
Mar 05, 2009	11.60	11.76	11.38	11.49	162,725	-0.41(-3.41%)
Mar 04, 2009	11.67	12.07	11.52	11.89	277,898	-0.41(-3.33%)

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.