Indicators

American States Water Company (NY: AWR )

78.80 +0.43 (+0.55%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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	1,027,686	+1.21(+1.79%)
Jun 27, 2019	67.16	67.73	66.90	67.72	252,688	+0.65(+0.97%)
Jun 26, 2019	68.28	68.28	66.95	67.07	203,459	-1.02(-1.49%)
Jun 25, 2019	68.20	68.88	67.81	68.09	269,133	-0.11(-0.16%)
Jun 24, 2019	68.25	68.66	67.75	68.20	158,210	-0.05(-0.08%)
Jun 21, 2019	68.13	68.94	67.75	68.25	333,684	-0.13(-0.19%)
Jun 20, 2019	68.19	68.77	67.53	68.38	130,510	+0.57(+0.84%)
Jun 19, 2019	66.95	68.10	66.70	67.81	126,567	+0.60(+0.90%)
Jun 18, 2019	67.77	67.77	66.61	67.21	181,133	-0.22(-0.33%)
Jun 17, 2019	68.48	68.71	67.31	67.43	213,694	-1.06(-1.55%)
Jun 14, 2019	68.09	68.78	68.09	68.49	139,389	+0.26(+0.38%)
Jun 13, 2019	69.09	69.36	67.95	68.23	140,997	-0.49(-0.71%)
Jun 12, 2019	67.85	68.74	67.85	68.72	177,254	+1.09(+1.61%)
Jun 11, 2019	68.03	68.48	67.05	67.63	187,199	-0.56(-0.82%)
Jun 10, 2019	68.46	68.46	67.67	68.19	174,918	-0.27(-0.39%)
Jun 07, 2019	69.70	70.02	68.33	68.45	123,562	-0.60(-0.88%)
Jun 06, 2019	68.94	69.50	68.46	69.06	165,107	+0.49(+0.71%)
Jun 05, 2019	66.87	68.58	66.47	68.57	190,928	+1.69(+2.52%)
Jun 04, 2019	67.45	67.45	65.93	66.89	116,935	-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.