Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.36 70.52 68.97 69.21 234,015 -1.26(-1.78%)
Nov 27, 2020 71.12 71.30 70.06 70.47 79,883 -0.80(-1.12%)
Nov 25, 2020 71.85 72.82 71.17 71.27 420,533 -0.34(-0.47%)
Nov 24, 2020 71.74 72.60 71.16 71.61 203,238 +0.57(+0.81%)
Nov 23, 2020 70.81 71.49 70.38 71.03 173,577 +0.28(+0.40%)
Nov 20, 2020 69.79 71.56 69.79 70.75 158,700 +0.67(+0.96%)
Nov 19, 2020 69.39 70.27 68.77 70.08 127,181 -0.12(-0.17%)
Nov 18, 2020 73.12 73.35 70.19 70.20 225,175 -2.73(-3.74%)
Nov 17, 2020 73.60 73.83 72.45 72.93 216,770 -1.27(-1.71%)
Nov 16, 2020 73.65 74.31 72.48 74.19 304,941 +1.81(+2.50%)
Nov 13, 2020 72.35 72.72 71.22 72.38 128,730 +0.61(+0.86%)
Nov 12, 2020 73.28 73.28 70.96 71.77 148,744 -2.07(-2.81%)
Nov 11, 2020 74.47 74.47 72.67 73.84 164,604 -0.53(-0.72%)
Nov 10, 2020 71.09 74.82 70.53 74.37 252,812 +4.07(+5.79%)
Nov 09, 2020 69.57 72.97 69.57 70.30 361,198 +2.19(+3.22%)
Nov 06, 2020 68.41 68.98 67.58 68.11 158,002 +0.07(+0.11%)
Nov 05, 2020 68.05 69.64 67.59 68.04 199,654 +0.40(+0.59%)
Nov 04, 2020 69.17 70.68 67.06 67.63 273,687 -2.64(-3.76%)
Nov 03, 2020 71.63 71.63 69.39 70.28 229,474 -0.81(-1.14%)
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.