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 (%)
Jan 31, 2023	90.49	92.27	89.88	91.37	825,084	+1.34(+1.49%)
Jan 30, 2023	91.86	92.17	89.72	90.03	171,649	-2.33(-2.52%)
Jan 27, 2023	92.22	93.03	91.83	92.36	137,816	+0.19(+0.21%)
Jan 26, 2023	93.01	93.41	91.89	92.17	118,798	-1.08(-1.16%)
Jan 25, 2023	92.65	93.27	91.98	93.25	158,251	-0.13(-0.14%)
Jan 24, 2023	90.75	93.46	90.59	93.37	142,448	+2.30(+2.53%)
Jan 23, 2023	89.95	91.85	88.93	91.07	147,696	+0.80(+0.88%)
Jan 20, 2023	90.52	90.52	88.75	90.28	201,743	+0.16(+0.17%)
Jan 19, 2023	91.53	91.67	90.09	90.12	141,992	-1.32(-1.44%)
Jan 18, 2023	93.41	93.41	90.64	91.44	125,009	-1.74(-1.86%)
Jan 17, 2023	92.94	93.61	92.13	93.18	149,300	+0.53(+0.58%)
Jan 13, 2023	92.28	92.91	91.46	92.64	131,507	+0.21(+0.23%)
Jan 12, 2023	92.70	93.02	92.00	92.43	128,469	-0.04(-0.04%)
Jan 11, 2023	91.90	93.05	91.72	92.47	97,652	+0.41(+0.44%)
Jan 10, 2023	90.49	92.31	89.84	92.06	165,574	+1.57(+1.74%)
Jan 09, 2023	91.94	92.73	90.45	90.49	132,219	-1.35(-1.47%)
Jan 06, 2023	91.23	92.52	91.23	91.84	107,059	+1.68(+1.86%)
Jan 05, 2023	91.84	92.69	90.14	90.16	158,756	-3.23(-3.46%)
Jan 04, 2023	92.87	94.60	92.85	93.39	187,073	+1.08(+1.17%)

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.