Indicators

American States Water Company (NY: AWR )

71.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.63	13.95	13.61	13.89	482,571	+0.29(+2.15%)
Jan 30, 2012	13.67	13.72	13.58	13.60	263,279	-0.10(-0.76%)
Jan 27, 2012	13.93	13.93	13.64	13.70	322,229	-0.23(-1.65%)
Jan 26, 2012	13.78	13.98	13.73	13.93	290,985	+0.18(+1.28%)
Jan 25, 2012	13.63	13.77	13.59	13.75	266,384	+0.10(+0.70%)
Jan 24, 2012	13.66	13.68	13.55	13.66	201,261	-0.02(-0.11%)
Jan 23, 2012	13.72	13.74	13.60	13.67	254,732	-0.03(-0.20%)
Jan 20, 2012	13.51	13.72	13.51	13.70	336,728	+0.22(+1.62%)
Jan 19, 2012	13.55	13.59	13.39	13.48	174,686	-0.04(-0.31%)
Jan 18, 2012	13.58	13.59	13.23	13.52	387,097	-0.02(-0.11%)
Jan 17, 2012	13.31	13.65	13.31	13.54	446,180	+0.30(+2.29%)
Jan 13, 2012	13.19	13.27	13.14	13.24	115,254	-0.06(-0.43%)
Jan 12, 2012	13.29	13.34	13.17	13.29	223,646	+0.02(+0.14%)
Jan 11, 2012	13.17	13.35	13.17	13.27	409,505	+0.11(+0.82%)
Jan 10, 2012	13.29	13.29	13.12	13.17	266,722	-0.02(-0.15%)
Jan 09, 2012	13.28	13.34	13.13	13.19	500,361	-0.01(-0.09%)
Jan 06, 2012	13.20	13.24	13.08	13.20	217,299	+0.01(+0.09%)
Jan 05, 2012	13.20	13.27	13.10	13.19	249,773	-0.02(-0.17%)

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.