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 (%)
Jan 31, 2011	12.66	12.71	12.48	12.63	282,645	+0.04(+0.29%)
Jan 28, 2011	12.89	12.93	12.58	12.59	267,232	-0.33(-2.59%)
Jan 27, 2011	13.05	13.05	12.88	12.93	153,783	-0.11(-0.86%)
Jan 26, 2011	12.93	13.06	12.89	13.04	211,058	+0.12(+0.89%)
Jan 25, 2011	12.69	12.94	12.67	12.92	316,700	+0.15(+1.19%)
Jan 24, 2011	12.66	12.84	12.66	12.77	259,127	+0.07(+0.59%)
Jan 21, 2011	12.88	12.88	12.67	12.70	275,159	-0.13(-0.98%)
Jan 20, 2011	12.79	12.94	12.79	12.82	211,731	-0.00(-0.03%)
Jan 19, 2011	12.90	13.00	12.82	12.83	182,134	-0.11(-0.83%)
Jan 18, 2011	13.04	13.04	12.82	12.94	241,234	-0.16(-1.19%)
Jan 14, 2011	12.82	13.10	12.78	13.09	118,151	+0.21(+1.64%)
Jan 13, 2011	12.91	12.97	12.79	12.88	176,777	-0.07(-0.57%)
Jan 12, 2011	13.06	13.07	12.87	12.95	168,548	-0.01(-0.09%)
Jan 11, 2011	13.00	13.01	12.87	12.96	144,561	+0.03(+0.23%)
Jan 10, 2011	12.69	13.02	12.62	12.94	415,796	+0.18(+1.40%)
Jan 07, 2011	12.81	12.84	12.63	12.76	225,809	-0.01(-0.06%)
Jan 06, 2011	12.86	12.87	12.70	12.76	118,638	-0.11(-0.87%)
Jan 05, 2011	12.84	12.92	12.76	12.88	242,324	-0.03(-0.26%)
Jan 04, 2011	13.08	13.09	12.84	12.91	212,692	-0.18(-1.39%)

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.