Indicators

American States Water Company (NY: AWR )

73.19 +0.40 (+0.55%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	90.99	92.78	90.38	91.88	820,554	+1.35(+1.49%)
Jan 30, 2023	92.37	92.68	90.22	90.53	170,706	-2.34(-2.52%)
Jan 27, 2023	92.73	93.55	92.34	92.87	137,059	+0.20(+0.21%)
Jan 26, 2023	93.53	93.93	92.39	92.68	118,146	-1.08(-1.16%)
Jan 25, 2023	93.17	93.78	92.48	93.76	157,382	-0.13(-0.14%)
Jan 24, 2023	91.25	93.98	91.09	93.89	141,666	+2.31(+2.53%)
Jan 23, 2023	90.44	92.36	89.42	91.58	146,885	+0.80(+0.88%)
Jan 20, 2023	91.02	91.02	89.24	90.78	200,636	+0.16(+0.17%)
Jan 19, 2023	92.03	92.18	90.59	90.62	141,212	-1.33(-1.44%)
Jan 18, 2023	93.93	93.93	91.14	91.95	124,323	-1.75(-1.86%)
Jan 17, 2023	93.45	94.13	92.63	93.69	148,480	+0.54(+0.58%)
Jan 13, 2023	92.78	93.42	91.97	93.16	130,785	+0.21(+0.23%)
Jan 12, 2023	93.21	93.54	92.51	92.94	127,764	-0.04(-0.04%)
Jan 11, 2023	92.40	93.57	92.23	92.98	97,116	+0.41(+0.44%)
Jan 10, 2023	90.99	92.82	90.33	92.57	164,665	+1.58(+1.74%)
Jan 09, 2023	92.44	93.24	90.95	90.99	131,493	-1.36(-1.47%)
Jan 06, 2023	91.73	93.03	91.73	92.35	106,471	+1.69(+1.86%)
Jan 05, 2023	92.35	93.20	90.64	90.66	157,884	-3.25(-3.46%)
Jan 04, 2023	93.38	95.12	93.36	93.91	186,046	+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.