Indicators

American States Water Company (NY: AWR )

73.53 +0.74 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	88.01	88.51	86.70	86.96	216,373	-1.15(-1.30%)
Apr 27, 2023	87.84	88.15	86.61	88.11	143,461	+0.09(+0.10%)
Apr 26, 2023	88.62	89.25	87.39	88.02	114,877	-1.61(-1.79%)
Apr 25, 2023	88.82	89.74	88.47	89.62	130,414	+0.56(+0.63%)
Apr 24, 2023	89.02	89.89	88.65	89.07	77,364	-0.28(-0.32%)
Apr 21, 2023	90.22	90.51	88.96	89.35	342,495	-0.01(-0.01%)
Apr 20, 2023	88.07	89.48	87.83	89.36	130,730	+1.37(+1.56%)
Apr 19, 2023	87.35	88.21	86.96	87.99	107,294	+0.85(+0.98%)
Apr 18, 2023	88.58	88.58	86.21	87.14	133,030	-1.67(-1.88%)
Apr 17, 2023	89.05	89.30	87.81	88.80	131,398	-0.57(-0.64%)
Apr 14, 2023	91.18	91.77	88.82	89.37	122,139	-2.36(-2.57%)
Apr 13, 2023	91.04	91.78	89.96	91.73	93,302	+0.42(+0.46%)
Apr 12, 2023	92.39	93.16	90.99	91.31	78,702	-0.65(-0.70%)
Apr 11, 2023	90.87	92.08	90.66	91.96	157,049	+0.97(+1.07%)
Apr 10, 2023	90.22	91.70	89.75	90.99	223,148	+0.17(+0.18%)
Apr 06, 2023	90.46	91.20	89.87	90.82	136,591	+0.98(+1.09%)
Apr 05, 2023	88.20	89.85	87.95	89.84	154,924	+1.94(+2.21%)
Apr 04, 2023	86.94	88.13	86.70	87.90	141,944	+1.01(+1.16%)

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.