Indicators

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.56	13.72	13.45	13.65	217,640	-0.14(-0.99%)
Jul 28, 2006	13.53	13.91	13.51	13.79	162,467	+0.26(+1.95%)
Jul 27, 2006	13.71	13.83	13.47	13.53	231,779	-0.18(-1.29%)
Jul 26, 2006	13.92	13.92	13.67	13.70	290,002	-0.22(-1.55%)
Jul 25, 2006	13.80	14.03	13.73	13.92	143,892	+0.14(+1.02%)
Jul 24, 2006	13.40	13.92	13.36	13.78	236,215	+0.43(+3.24%)
Jul 21, 2006	13.56	13.59	13.22	13.35	228,452	-0.31(-2.25%)
Jul 20, 2006	13.60	13.72	13.53	13.65	341,570	+0.04(+0.32%)
Jul 19, 2006	13.03	13.67	13.03	13.61	365,413	+0.53(+4.08%)
Jul 18, 2006	12.80	13.11	12.80	13.07	347,115	+0.31(+2.40%)
Jul 17, 2006	12.83	12.85	12.59	12.77	443,320	-0.13(-1.01%)
Jul 14, 2006	13.00	13.04	12.84	12.90	320,776	-0.07(-0.53%)
Jul 13, 2006	13.11	13.26	12.88	12.97	552,834	-0.20(-1.53%)
Jul 12, 2006	13.44	13.49	13.13	13.17	421,140	-0.32(-2.35%)
Jul 11, 2006	13.26	13.49	13.26	13.49	212,372	+0.20(+1.49%)
Jul 10, 2006	13.11	13.31	13.05	13.29	281,130	+0.21(+1.63%)
Jul 07, 2006	13.06	13.27	13.04	13.07	212,649	-0.03(-0.19%)
Jul 06, 2006	12.91	13.17	12.91	13.10	408,941	+0.21(+1.62%)
Jul 05, 2006	12.87	13.22	12.71	12.89	365,968	-0.01(-0.08%)

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.