Indicators

American States Water Company (NY: AWR )

71.92 +0.87 (+1.22%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.27	17.33	17.14	17.30	137,215	+0.03(+0.18%)
Oct 26, 2012	17.36	17.27	17.27	17.27	454,933	-0.09(-0.52%)
Oct 25, 2012	17.34	17.38	17.13	17.36	168,160	+0.18(+1.08%)
Oct 24, 2012	17.08	17.23	16.99	17.18	195,959	+0.08(+0.46%)
Oct 23, 2012	17.27	17.29	16.93	17.10	309,612	+0.10(+0.60%)
Oct 19, 2012	17.30	17.32	16.99	16.99	327,730	-0.38(-2.19%)
Oct 18, 2012	17.49	17.53	17.38	17.38	178,345	-0.12(-0.70%)
Oct 17, 2012	17.26	17.51	17.18	17.50	169,831	+0.26(+1.53%)
Oct 16, 2012	17.27	17.34	17.16	17.23	206,061	-0.02(-0.11%)
Oct 15, 2012	17.37	17.37	17.14	17.25	248,463	-0.05(-0.27%)
Oct 12, 2012	17.34	17.40	17.24	17.30	245,012	-0.06(-0.34%)
Oct 11, 2012	17.44	17.44	17.24	17.36	162,463	+0.02(+0.14%)
Oct 10, 2012	17.34	17.42	17.23	17.34	148,270	+0.03(+0.18%)
Oct 09, 2012	17.40	17.49	17.19	17.30	185,207	-0.11(-0.61%)
Oct 08, 2012	17.37	17.43	17.29	17.41	114,216	+0.01(+0.05%)
Oct 05, 2012	17.45	17.65	17.37	17.40	165,900	-0.05(-0.27%)
Oct 04, 2012	17.46	17.52	17.26	17.45	174,645	+0.06(+0.36%)
Oct 03, 2012	17.38	17.51	17.24	17.39	110,242	+0.05(+0.29%)
Oct 02, 2012	17.30	17.35	17.16	17.34	186,876	+0.07(+0.39%)

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.