Indicators

American States Water Company (NY: AWR )

78.52 +0.14 (+0.19%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.56	21.77	21.34	21.55	317,202	-0.07(-0.32%)
Jun 27, 2013	21.67	21.72	21.48	21.62	215,060	+0.10(+0.47%)
Jun 26, 2013	21.60	21.68	21.47	21.52	248,194	+0.06(+0.30%)
Jun 25, 2013	21.14	21.52	20.91	21.45	285,039	+0.48(+2.28%)
Jun 24, 2013	20.81	21.17	20.60	20.97	263,450	-0.06(-0.27%)
Jun 21, 2013	21.42	21.49	20.77	21.03	768,258	-0.27(-1.26%)
Jun 20, 2013	21.30	21.42	21.11	21.30	414,629	-0.20(-0.93%)
Jun 19, 2013	21.97	22.03	21.49	21.50	232,029	-0.46(-2.08%)
Jun 18, 2013	21.70	22.01	21.66	21.96	230,418	+0.31(+1.41%)
Jun 17, 2013	21.49	21.81	21.49	21.65	220,998	+0.31(+1.47%)
Jun 14, 2013	21.70	21.72	21.17	21.34	326,261	-0.33(-1.54%)
Jun 13, 2013	21.19	21.75	21.11	21.67	271,049	+0.41(+1.95%)
Jun 12, 2013	21.52	21.54	21.08	21.26	315,025	-0.03(-0.13%)
Jun 11, 2013	21.00	21.41	20.93	21.29	674,129	+0.04(+0.21%)
Jun 10, 2013	21.30	21.30	20.99	21.24	582,129	-0.03(-0.15%)
Jun 07, 2013	21.46	21.67	21.18	21.27	638,589	-0.11(-0.51%)
Jun 06, 2013	21.15	21.40	21.14	21.38	316,004	+0.17(+0.81%)
Jun 05, 2013	21.40	21.52	21.09	21.21	307,874	-0.28(-1.31%)
Jun 04, 2013	21.77	21.86	21.41	21.49	629,375	-0.23(-1.05%)

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.