Indicators

American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.32	13.53	13.25	13.46	215,072	+0.13(+0.96%)
Jun 29, 2011	13.45	13.45	13.19	13.33	339,408	-0.06(-0.44%)
Jun 28, 2011	13.28	13.47	13.28	13.39	167,766	+0.17(+1.32%)
Jun 27, 2011	13.26	13.35	13.19	13.22	176,748	-0.02(-0.15%)
Jun 24, 2011	13.17	13.29	13.13	13.24	294,628	+0.09(+0.71%)
Jun 23, 2011	13.00	13.15	12.91	13.14	162,838	+0.06(+0.44%)
Jun 22, 2011	13.09	13.22	13.06	13.08	89,894	-0.08(-0.62%)
Jun 21, 2011	13.20	13.21	12.99	13.17	201,209	+0.07(+0.53%)
Jun 20, 2011	13.15	13.15	12.99	13.10	157,207	+0.08(+0.60%)
Jun 17, 2011	13.10	13.16	12.86	13.02	466,520	-0.02(-0.18%)
Jun 16, 2011	12.90	13.17	12.90	13.04	184,954	+0.13(+0.99%)
Jun 15, 2011	12.91	13.02	12.83	12.91	208,169	-0.11(-0.86%)
Jun 14, 2011	13.06	13.06	12.95	13.03	170,053	+0.07(+0.54%)
Jun 13, 2011	12.98	13.08	12.85	12.96	178,102	+0.04(+0.33%)
Jun 10, 2011	12.96	13.07	12.88	12.91	196,541	-0.07(-0.57%)
Jun 09, 2011	13.04	13.08	12.97	12.99	167,336	-0.03(-0.27%)
Jun 08, 2011	13.01	13.20	13.01	13.02	127,680	+0.01(+0.06%)
Jun 07, 2011	13.13	13.13	13.01	13.01	149,796	+0.00(+0.03%)
Jun 06, 2011	13.03	13.15	12.99	13.01	167,746	+0.00(+0.00%)

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.