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 (%)
Jul 31, 2023	86.23	87.57	86.01	86.53	1,661,591	+0.33(+0.39%)
Jul 28, 2023	85.17	86.35	84.51	86.20	226,694	+1.36(+1.60%)
Jul 27, 2023	86.38	86.72	84.15	84.84	207,977	-1.50(-1.73%)
Jul 26, 2023	86.02	87.15	85.79	86.34	194,520	+0.05(+0.06%)
Jul 25, 2023	86.28	86.59	85.65	86.29	178,688	-0.37(-0.43%)
Jul 24, 2023	87.77	87.77	85.65	86.66	197,086	-1.31(-1.49%)
Jul 21, 2023	87.34	88.02	86.58	87.97	375,476	+0.95(+1.09%)
Jul 20, 2023	85.58	87.42	84.97	87.02	163,954	+1.12(+1.30%)
Jul 19, 2023	85.17	86.11	84.85	85.91	246,418	+0.92(+1.08%)
Jul 18, 2023	84.31	85.64	84.20	84.99	190,440	-0.02(-0.02%)
Jul 17, 2023	84.79	85.83	84.29	85.01	191,412	+0.12(+0.14%)
Jul 14, 2023	85.31	85.54	84.19	84.89	232,067	-0.57(-0.66%)
Jul 13, 2023	84.46	85.62	84.32	85.46	193,465	+0.76(+0.90%)
Jul 12, 2023	84.63	85.21	83.61	84.69	179,808	+0.73(+0.87%)
Jul 11, 2023	82.45	83.99	82.16	83.96	193,861	+1.46(+1.77%)
Jul 10, 2023	82.28	83.27	81.47	82.50	279,516	+0.44(+0.54%)
Jul 07, 2023	84.65	84.65	81.94	82.06	370,127	-3.43(-4.01%)
Jul 06, 2023	84.45	85.61	83.97	85.49	253,352	+0.33(+0.39%)
Jul 05, 2023	85.38	85.96	84.65	85.15	292,716	-0.57(-0.66%)

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.