Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 90.49 92.27 89.88 91.38 825,057 +1.34(+1.49%)
Jan 30, 2023 91.86 92.17 89.73 90.04 171,643 -2.33(-2.52%)
Jan 27, 2023 92.22 93.04 91.83 92.37 137,811 +0.19(+0.21%)
Jan 26, 2023 93.02 93.41 91.89 92.17 118,794 -1.08(-1.16%)
Jan 25, 2023 92.66 93.27 91.98 93.25 158,245 -0.13(-0.14%)
Jan 24, 2023 90.76 93.46 90.59 93.38 142,444 +2.30(+2.53%)
Jan 23, 2023 89.95 91.85 88.93 91.08 147,691 +0.80(+0.88%)
Jan 20, 2023 90.52 90.52 88.76 90.28 201,737 +0.16(+0.17%)
Jan 19, 2023 91.53 91.68 90.10 90.12 141,987 -1.32(-1.44%)
Jan 18, 2023 93.41 93.41 90.64 91.44 125,005 -1.74(-1.86%)
Jan 17, 2023 92.94 93.62 92.13 93.18 149,295 +0.53(+0.58%)
Jan 13, 2023 92.28 92.91 91.46 92.65 131,503 +0.21(+0.23%)
Jan 12, 2023 92.71 93.03 92.01 92.43 128,465 -0.04(-0.04%)
Jan 11, 2023 91.90 93.05 91.73 92.47 97,649 +0.41(+0.44%)
Jan 10, 2023 90.49 92.32 89.84 92.07 165,569 +1.57(+1.74%)
Jan 09, 2023 91.94 92.73 90.45 90.49 132,214 -1.35(-1.47%)
Jan 06, 2023 91.23 92.52 91.23 91.84 107,056 +1.68(+1.86%)
Jan 05, 2023 91.84 92.70 90.14 90.16 158,750 -3.23(-3.46%)
Jan 04, 2023 92.87 94.60 92.85 93.39 187,066 +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.