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 (%)
Jun 28, 2019	67.70	69.27	67.64	68.93	1,027,720	+1.21(+1.79%)
Jun 27, 2019	67.16	67.73	66.89	67.72	252,697	+0.65(+0.97%)
Jun 26, 2019	68.28	68.28	66.95	67.07	203,465	-1.02(-1.49%)
Jun 25, 2019	68.19	68.88	67.81	68.08	269,142	-0.11(-0.16%)
Jun 24, 2019	68.25	68.66	67.74	68.19	158,215	-0.05(-0.08%)
Jun 21, 2019	68.13	68.94	67.75	68.25	333,695	-0.13(-0.19%)
Jun 20, 2019	68.19	68.76	67.53	68.38	130,514	+0.57(+0.84%)
Jun 19, 2019	66.95	68.09	66.70	67.81	126,571	+0.60(+0.90%)
Jun 18, 2019	67.76	67.76	66.61	67.21	181,139	-0.22(-0.33%)
Jun 17, 2019	68.48	68.71	67.31	67.43	213,701	-1.06(-1.55%)
Jun 14, 2019	68.08	68.78	68.08	68.49	139,394	+0.26(+0.38%)
Jun 13, 2019	69.08	69.36	67.95	68.23	141,002	-0.49(-0.71%)
Jun 12, 2019	67.85	68.74	67.85	68.72	177,260	+1.09(+1.61%)
Jun 11, 2019	68.03	68.48	67.05	67.63	187,205	-0.56(-0.82%)
Jun 10, 2019	68.46	68.46	67.66	68.19	174,924	-0.27(-0.39%)
Jun 07, 2019	69.70	70.01	68.32	68.45	123,566	-0.60(-0.88%)
Jun 06, 2019	68.94	69.50	68.46	69.06	165,113	+0.49(+0.71%)
Jun 05, 2019	66.87	68.58	66.47	68.57	190,934	+1.69(+2.52%)
Jun 04, 2019	67.45	67.45	65.93	66.88	116,939	-0.42(-0.63%)

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.