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 (%)
Apr 30, 2007	13.14	13.18	12.80	12.85	341,859	-0.22(-1.68%)
Apr 27, 2007	13.24	13.26	13.02	13.07	191,030	-0.24(-1.79%)
Apr 26, 2007	13.52	13.52	13.20	13.31	158,314	-0.18(-1.34%)
Apr 25, 2007	13.59	13.60	13.45	13.49	235,946	-0.04(-0.27%)
Apr 24, 2007	13.53	13.57	13.43	13.53	286,962	+0.00(+0.00%)
Apr 23, 2007	12.98	13.60	12.98	13.53	1,014,487	+0.58(+4.46%)
Apr 20, 2007	13.16	13.19	12.88	12.95	320,787	-0.05(-0.36%)
Apr 19, 2007	13.12	13.16	12.91	13.00	464,684	-0.21(-1.61%)
Apr 18, 2007	13.28	13.38	13.20	13.21	345,463	-0.03(-0.19%)
Apr 17, 2007	13.31	13.31	13.11	13.24	385,665	-0.07(-0.54%)
Apr 16, 2007	13.22	13.53	13.20	13.31	507,936	+0.18(+1.37%)
Apr 13, 2007	13.16	13.22	13.07	13.13	543,148	+0.02(+0.17%)
Apr 12, 2007	13.22	13.31	13.05	13.11	428,918	-0.17(-1.25%)
Apr 11, 2007	13.27	13.35	13.20	13.27	381,507	+0.03(+0.22%)
Apr 10, 2007	13.27	13.34	13.24	13.24	234,283	+0.01(+0.05%)
Apr 09, 2007	13.42	13.48	13.24	13.24	319,123	-0.13(-0.94%)
Apr 05, 2007	13.42	13.53	13.29	13.36	125,320	-0.04(-0.27%)
Apr 04, 2007	13.34	13.45	13.31	13.40	239,550	+0.08(+0.60%)
Apr 03, 2007	13.44	13.51	13.32	13.32	280,030	-0.07(-0.54%)

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.