Indicators

American States Water Company (NY: AWR )

77.50 -0.30 (-0.39%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.06	12.12	11.97	11.98	163,903	-0.03(-0.21%)
Jan 28, 2010	12.09	12.15	11.94	12.01	152,034	-0.09(-0.77%)
Jan 27, 2010	11.92	12.13	11.91	12.10	155,053	+0.12(+0.96%)
Jan 26, 2010	12.06	12.12	11.94	11.99	102,166	-0.14(-1.19%)
Jan 25, 2010	12.13	12.20	11.99	12.13	132,695	+0.04(+0.33%)
Jan 22, 2010	12.10	12.20	12.05	12.09	206,881	-0.06(-0.47%)
Jan 21, 2010	12.34	12.42	12.08	12.15	182,202	-0.17(-1.38%)
Jan 20, 2010	12.34	12.35	11.91	12.32	515,982	-0.13(-1.07%)
Jan 19, 2010	12.50	12.58	12.28	12.45	254,281	+0.01(+0.09%)
Jan 15, 2010	12.68	12.44	12.44	12.44	486,310	-0.19(-1.54%)
Jan 14, 2010	12.52	12.70	12.30	12.63	169,826	+0.09(+0.69%)
Jan 13, 2010	12.53	12.62	12.41	12.55	190,734	+0.01(+0.11%)
Jan 12, 2010	12.44	12.62	12.44	12.53	101,221	+0.02(+0.14%)
Jan 11, 2010	12.62	12.62	12.45	12.52	99,421	-0.05(-0.37%)
Jan 08, 2010	12.55	12.61	12.37	12.56	124,061	-0.05(-0.43%)
Jan 07, 2010	12.72	12.75	12.45	12.62	102,787	-0.08(-0.60%)
Jan 06, 2010	12.79	12.93	12.62	12.69	269,686	-0.08(-0.59%)
Jan 05, 2010	13.06	13.14	12.66	12.77	206,740	-0.30(-2.26%)

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.