Indicators

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.61	14.04	13.44	13.64	466,358	+0.17(+1.23%)
Mar 30, 2009	12.87	13.53	12.77	13.47	834,084	+0.08(+0.62%)
Mar 26, 2009	13.37	13.44	13.10	13.39	514,022	+0.15(+1.13%)
Mar 25, 2009	13.62	13.65	12.82	13.24	784,877	-0.20(-1.45%)
Mar 24, 2009	14.14	14.14	13.39	13.43	941,757	-1.04(-7.16%)
Mar 23, 2009	14.11	14.48	14.06	14.47	519,847	+0.79(+5.79%)
Mar 20, 2009	14.17	14.37	13.68	13.68	565,378	-0.38(-2.72%)
Mar 19, 2009	14.47	14.51	13.95	14.06	495,905	-0.29(-1.99%)
Mar 18, 2009	13.93	14.56	13.82	14.35	571,512	+0.42(+3.05%)
Mar 17, 2009	13.33	13.92	13.27	13.92	409,108	+0.60(+4.51%)
Mar 16, 2009	13.49	13.59	13.26	13.32	377,580	+0.01(+0.06%)
Mar 13, 2009	12.56	13.50	12.46	13.31	0	+1.05(+8.54%)
Mar 12, 2009	11.38	12.39	11.23	12.27	568,457	+0.78(+6.76%)
Mar 11, 2009	11.71	11.75	11.45	11.49	269,177	-0.12(-1.00%)
Mar 10, 2009	11.39	11.72	11.30	11.60	464,851	+0.42(+3.79%)
Mar 09, 2009	11.72	11.88	11.17	11.18	375,444	-0.66(-5.58%)
Mar 06, 2009	12.01	12.01	11.71	11.84	0	-0.05(-0.44%)
Mar 05, 2009	12.01	12.17	11.78	11.89	157,183	-0.42(-3.41%)
Mar 04, 2009	12.09	12.49	11.93	12.31	268,434	-0.42(-3.33%)

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.