Indicators

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	77.31	77.38	75.00	75.30	688,794	-2.58(-3.32%)
Apr 28, 2022	76.93	78.07	76.65	77.88	164,829	+1.24(+1.62%)
Apr 27, 2022	78.57	79.03	76.52	76.64	308,448	-2.26(-2.86%)
Apr 26, 2022	79.09	80.11	78.64	78.89	216,002	-0.73(-0.91%)
Apr 25, 2022	81.33	81.33	78.31	79.62	237,896	-1.19(-1.47%)
Apr 22, 2022	81.77	82.14	80.42	80.81	220,496	-0.60(-0.74%)
Apr 21, 2022	82.55	83.21	81.36	81.41	153,584	-1.14(-1.38%)
Apr 20, 2022	81.11	83.59	81.07	82.55	185,529	+2.20(+2.74%)
Apr 19, 2022	79.94	81.19	79.82	80.35	185,593	+0.74(+0.93%)
Apr 18, 2022	81.51	82.24	79.05	79.61	191,788	-2.09(-2.55%)
Apr 14, 2022	84.04	84.33	81.57	81.70	99,381	-1.99(-2.38%)
Apr 13, 2022	85.06	85.18	83.45	83.69	214,413	-1.22(-1.43%)
Apr 12, 2022	85.15	85.98	84.65	84.91	169,457	-0.07(-0.08%)
Apr 11, 2022	85.79	85.79	84.49	84.97	195,576	-0.69(-0.80%)
Apr 08, 2022	86.37	86.89	85.55	85.66	172,856	-0.68(-0.79%)
Apr 07, 2022	86.66	86.94	86.07	86.34	171,077	+0.11(+0.13%)
Apr 06, 2022	85.45	86.61	85.44	86.23	181,488	+0.68(+0.79%)
Apr 05, 2022	85.61	86.60	85.20	85.55	202,810	+0.05(+0.06%)
Apr 04, 2022	88.57	88.57	84.59	85.50	190,621	-3.29(-3.71%)

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.