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 (%)
Dec 31, 2018	60.74	61.21	60.11	60.94	223,092	+0.25(+0.42%)
Dec 28, 2018	60.51	61.46	60.25	60.69	213,961	+0.23(+0.38%)
Dec 27, 2018	59.04	60.49	58.64	60.46	290,359	+0.96(+1.62%)
Dec 26, 2018	58.00	59.61	57.41	59.50	219,336	+1.64(+2.83%)
Dec 24, 2018	61.34	61.62	57.57	57.86	162,478	-3.39(-5.54%)
Dec 21, 2018	62.28	63.14	61.03	61.25	659,155	-0.74(-1.19%)
Dec 20, 2018	61.39	62.49	60.51	61.99	255,497	+0.86(+1.41%)
Dec 19, 2018	60.71	62.27	60.04	61.12	266,720	+0.46(+0.76%)
Dec 18, 2018	61.36	61.80	60.53	60.66	228,406	-0.39(-0.64%)
Dec 17, 2018	62.97	63.11	60.71	61.05	300,494	-1.85(-2.93%)
Dec 14, 2018	62.21	63.27	61.86	62.90	262,694	+0.51(+0.82%)
Dec 13, 2018	61.81	62.81	61.81	62.39	192,419	+0.56(+0.91%)
Dec 12, 2018	61.81	62.36	61.63	61.82	146,321	+0.26(+0.43%)
Dec 11, 2018	60.88	61.61	60.41	61.56	199,214	+1.04(+1.71%)
Dec 10, 2018	60.34	60.97	59.77	60.52	258,375	+0.28(+0.47%)
Dec 07, 2018	59.94	60.33	59.52	60.24	499,537	+0.23(+0.38%)
Dec 06, 2018	59.44	60.14	59.21	60.01	414,564	+0.17(+0.29%)
Dec 04, 2018	61.59	62.46	59.49	59.84	345,418	-1.99(-3.22%)

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.