Indicators

American States Water Company (NY: AWR )

74.05 +0.52 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.48	80.75	79.55	79.97	131,195	-0.89(-1.11%)
Dec 28, 2023	80.13	81.02	80.13	80.87	123,076	+0.18(+0.22%)
Dec 27, 2023	81.42	81.55	80.48	80.69	130,809	-0.63(-0.77%)
Dec 26, 2023	80.86	81.59	80.85	81.31	100,732	+0.10(+0.12%)
Dec 22, 2023	81.54	82.19	80.83	81.22	90,437	+0.31(+0.38%)
Dec 21, 2023	81.45	81.76	80.49	80.91	143,713	+0.12(+0.15%)
Dec 20, 2023	81.83	83.31	80.76	80.79	212,969	-1.80(-2.18%)
Dec 19, 2023	81.84	82.88	81.84	82.59	178,504	+1.29(+1.59%)
Dec 18, 2023	82.00	82.25	80.55	81.29	163,258	-0.34(-0.41%)
Dec 15, 2023	82.98	82.98	81.42	81.63	636,149	-1.51(-1.82%)
Dec 14, 2023	85.01	85.24	82.88	83.14	176,760	-0.58(-0.69%)
Dec 13, 2023	81.26	84.19	80.98	83.72	272,962	+2.49(+3.06%)
Dec 12, 2023	81.29	81.63	80.22	81.23	141,032	+0.16(+0.20%)
Dec 11, 2023	80.80	81.09	80.24	81.08	137,971	-0.05(-0.06%)
Dec 08, 2023	81.84	82.17	80.86	81.13	113,228	-0.72(-0.87%)
Dec 07, 2023	80.61	81.85	80.45	81.84	188,737	-0.09(-0.11%)
Dec 06, 2023	81.91	82.77	81.72	81.93	155,060	+0.60(+0.73%)
Dec 05, 2023	82.13	82.14	80.96	81.33	136,291	-1.05(-1.28%)
Dec 04, 2023	80.51	82.41	80.51	82.39	200,167	+1.58(+1.96%)

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.