Indicators

American States Water Company (NY: AWR )

77.78 +1.26 (+1.65%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	23.00	23.16	22.78	23.09	281,409	+0.17(+0.74%)
Mar 27, 2013	22.65	22.99	22.57	22.92	448,428	+0.17(+0.74%)
Mar 26, 2013	22.71	22.81	22.57	22.75	353,718	+0.19(+0.85%)
Mar 25, 2013	22.62	22.81	22.51	22.56	263,883	-0.06(-0.27%)
Mar 22, 2013	22.42	22.70	22.36	22.62	313,595	+0.30(+1.33%)
Mar 21, 2013	22.26	22.42	22.13	22.32	261,576	-0.07(-0.32%)
Mar 20, 2013	22.54	22.69	22.33	22.39	276,490	-0.08(-0.38%)
Mar 19, 2013	21.86	22.52	21.67	22.48	411,722	+0.73(+3.34%)
Mar 18, 2013	21.91	22.03	21.71	21.75	267,202	-0.26(-1.17%)
Mar 15, 2013	22.19	22.24	21.97	22.01	670,311	-0.15(-0.69%)
Mar 14, 2013	21.97	22.22	21.96	22.16	411,310	+0.19(+0.88%)
Mar 13, 2013	22.04	22.09	21.95	21.97	112,209	-0.05(-0.24%)
Mar 12, 2013	22.10	22.15	21.89	22.02	194,354	-0.05(-0.22%)
Mar 11, 2013	22.27	22.35	21.96	22.07	333,548	-0.19(-0.85%)
Mar 08, 2013	22.21	22.35	22.10	22.26	239,222	+0.13(+0.58%)
Mar 07, 2013	22.23	22.30	22.06	22.13	188,210	-0.04(-0.20%)
Mar 06, 2013	22.34	22.37	22.02	22.17	266,755	-0.10(-0.43%)
Mar 05, 2013	22.20	22.51	22.13	22.27	379,730	+0.07(+0.33%)
Mar 04, 2013	21.58	22.22	21.58	22.20	432,014	+0.66(+3.05%)

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.