Indicators

American States Water Company (NY: AWR )

77.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.09	12.10	11.69	11.69	434,800	-0.43(-3.51%)
Feb 25, 2010	12.05	12.12	11.94	12.12	241,133	-0.06(-0.51%)
Feb 24, 2010	12.14	12.20	12.07	12.18	166,230	+0.03(+0.27%)
Feb 23, 2010	12.13	12.17	12.07	12.15	120,850	+0.03(+0.27%)
Feb 22, 2010	12.11	12.18	12.07	12.12	110,592	+0.00(+0.00%)
Feb 19, 2010	11.97	12.24	11.96	12.12	227,968	+0.14(+1.18%)
Feb 18, 2010	11.80	11.98	11.80	11.97	141,767	+0.12(+1.04%)
Feb 17, 2010	11.81	11.88	11.72	11.85	136,988	+0.04(+0.31%)
Feb 16, 2010	11.75	11.82	11.66	11.81	173,232	+0.16(+1.37%)
Feb 12, 2010	11.48	11.65	11.65	11.65	426,824	+0.06(+0.50%)
Feb 11, 2010	11.47	11.62	11.38	11.60	229,453	+0.05(+0.41%)
Feb 10, 2010	11.62	11.67	11.34	11.55	286,511	-0.05(-0.41%)
Feb 09, 2010	11.64	11.69	11.53	11.60	210,147	+0.03(+0.22%)
Feb 08, 2010	11.77	11.78	11.57	11.57	149,117	-0.24(-2.02%)
Feb 05, 2010	11.73	11.89	11.64	11.81	132,301	+0.07(+0.58%)
Feb 04, 2010	11.90	11.93	11.69	11.74	183,664	-0.21(-1.75%)
Feb 03, 2010	12.04	12.14	11.87	11.95	226,428	-0.09(-0.72%)
Feb 02, 2010	12.01	12.10	11.91	12.04	136,408	+0.00(+0.03%)

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.