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 30, 2012	14.24	14.24	14.05	14.10	284,754	-0.17(-1.22%)
Apr 27, 2012	14.10	14.29	13.99	14.27	180,644	+0.22(+1.57%)
Apr 26, 2012	14.03	14.08	13.93	14.05	183,769	-0.01(-0.06%)
Apr 25, 2012	14.03	14.10	13.93	14.06	320,437	+0.15(+1.06%)
Apr 24, 2012	13.61	13.92	13.61	13.91	299,486	+0.29(+2.10%)
Apr 23, 2012	13.64	13.72	13.53	13.63	247,459	-0.16(-1.15%)
Apr 20, 2012	13.66	13.85	13.60	13.78	330,143	+0.22(+1.65%)
Apr 19, 2012	13.66	13.73	13.54	13.56	169,524	-0.08(-0.57%)
Apr 18, 2012	13.71	13.81	13.57	13.64	165,360	-0.17(-1.23%)
Apr 17, 2012	13.76	13.92	13.68	13.81	119,252	+0.14(+1.05%)
Apr 16, 2012	13.59	13.77	13.54	13.66	312,059	+0.06(+0.46%)
Apr 13, 2012	13.66	13.75	13.56	13.60	170,328	-0.11(-0.79%)
Apr 12, 2012	13.65	13.85	13.61	13.71	271,352	+0.04(+0.28%)
Apr 11, 2012	13.69	13.77	13.54	13.67	276,690	+0.09(+0.66%)
Apr 10, 2012	13.82	13.95	13.50	13.58	435,106	-0.24(-1.74%)
Apr 09, 2012	13.91	13.97	13.77	13.82	215,086	-0.24(-1.73%)
Apr 05, 2012	14.10	14.30	14.02	14.07	351,727	-0.05(-0.33%)
Apr 04, 2012	14.18	14.21	14.09	14.11	253,756	-0.17(-1.17%)
Apr 03, 2012	14.25	14.34	14.19	14.28	303,573	-0.02(-0.11%)

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.