Indicators

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.07	44.07	42.83	43.75	258,816	-0.26(-0.59%)
Sep 28, 2017	42.75	44.06	42.75	44.01	344,133	+1.23(+2.89%)
Sep 27, 2017			42.22	42.77	1,114,486	-2.25(-4.99%)
Sep 26, 2017	45.73	45.90	44.54	45.02	267,886	-0.71(-1.55%)
Sep 25, 2017	45.57	45.92	45.20	45.73	189,158	+0.17(+0.37%)
Sep 22, 2017	45.57	45.88	45.26	45.56	105,326	+0.12(+0.27%)
Sep 21, 2017	45.52	46.00	45.38	45.44	96,527	-0.04(-0.08%)
Sep 20, 2017	45.27	45.80	45.12	45.47	281,634	+0.23(+0.51%)
Sep 19, 2017	45.10	45.50	44.92	45.24	130,073	+0.17(+0.37%)
Sep 18, 2017	44.82	45.11	44.75	45.07	96,146	+0.10(+0.22%)
Sep 15, 2017	45.07	45.37	44.58	44.98	338,024	+0.10(+0.22%)
Sep 14, 2017	44.35	44.88	44.12	44.88	100,103	+0.60(+1.36%)
Sep 13, 2017	44.16	44.73	44.16	44.27	87,866	+0.15(+0.34%)
Sep 12, 2017	45.78	45.78	43.96	44.12	136,574	-1.65(-3.61%)
Sep 11, 2017	44.96	45.89	44.96	45.78	133,816	+0.97(+2.16%)
Sep 08, 2017	44.42	44.96	43.55	44.81	145,087	+0.25(+0.56%)
Sep 07, 2017	44.00	44.58	43.85	44.56	121,763	+0.56(+1.27%)
Sep 06, 2017	44.13	44.35	43.26	44.00	166,013	+0.04(+0.08%)
Sep 05, 2017	43.41	44.15	43.41	43.96	105,240	+0.45(+1.04%)

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.