Indicators

American States Water Company (NY: AWR )

73.44 +0.37 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.43	30.02	29.19	29.19	104,435	-0.30(-1.02%)
Nov 26, 2014	29.02	29.49	29.49	29.49	128,988	+0.56(+1.94%)
Nov 25, 2014	29.08	29.22	28.91	28.93	107,471	-0.15(-0.52%)
Nov 24, 2014	29.12	29.24	28.97	29.08	109,676	-0.05(-0.17%)
Nov 21, 2014	29.53	29.56	29.02	29.13	147,442	-0.02(-0.06%)
Nov 20, 2014	29.10	29.27	28.93	29.14	115,111	-0.01(-0.03%)
Nov 19, 2014	29.09	29.26	28.69	29.15	143,206	-0.06(-0.20%)
Nov 18, 2014	28.76	29.34	28.76	29.21	203,500	+0.43(+1.51%)
Nov 17, 2014	28.53	28.98	28.50	28.78	167,394	+0.13(+0.47%)
Nov 14, 2014	28.87	28.98	28.57	28.64	153,847	-0.18(-0.61%)
Nov 13, 2014	29.49	29.55	28.78	28.82	129,041	-0.62(-2.10%)
Nov 12, 2014	29.02	29.45	28.66	29.44	187,268	+0.32(+1.10%)
Nov 11, 2014	29.10	29.22	28.83	29.12	191,788	+0.07(+0.26%)
Nov 10, 2014	29.22	29.25	28.94	29.04	259,986	-0.12(-0.43%)
Nov 07, 2014	29.32	29.32	29.12	29.17	189,359	-0.07(-0.23%)
Nov 06, 2014	29.02	29.52	28.94	29.23	172,717	+0.22(+0.74%)
Nov 05, 2014	30.76	30.76	28.59	29.02	279,652	-0.96(-3.22%)
Nov 04, 2014	29.71	30.11	29.56	29.98	190,339	+0.22(+0.75%)

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.