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 (%)
Feb 28, 2023	87.32	88.19	86.90	87.02	308,878	-0.65(-0.74%)
Feb 27, 2023	89.50	90.99	87.57	87.68	134,421	-1.32(-1.48%)
Feb 24, 2023	88.94	89.11	88.14	88.99	99,913	-0.60(-0.67%)
Feb 23, 2023	90.83	91.64	88.66	89.60	114,309	-1.20(-1.32%)
Feb 22, 2023	91.22	92.16	90.42	90.80	152,318	+0.00(+0.00%)
Feb 21, 2023	91.30	91.30	90.42	90.80	101,236	-1.07(-1.17%)
Feb 17, 2023	90.40	92.53	90.40	91.87	124,668	+2.01(+2.23%)
Feb 16, 2023	89.55	90.01	88.57	89.86	139,335	-0.57(-0.63%)
Feb 15, 2023	90.35	90.96	90.14	90.43	107,945	-0.39(-0.43%)
Feb 14, 2023	91.87	91.94	90.47	90.82	90,367	-1.25(-1.36%)
Feb 13, 2023	90.91	92.13	90.79	92.07	144,961	+1.29(+1.42%)
Feb 10, 2023	90.16	91.08	89.89	90.78	107,087	+0.99(+1.10%)
Feb 09, 2023	91.87	92.36	89.51	89.79	115,997	-1.82(-1.99%)
Feb 08, 2023	93.27	93.70	91.45	91.62	124,811	-2.28(-2.43%)
Feb 07, 2023	94.39	94.39	91.97	93.90	129,425	-1.10(-1.15%)
Feb 06, 2023	95.09	95.09	93.93	95.00	139,023	-0.01(-0.01%)
Feb 03, 2023	95.52	95.76	93.95	95.01	187,813	-0.82(-0.86%)
Feb 02, 2023	94.62	96.25	94.62	95.83	163,389	+1.73(+1.84%)

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.