Indicators

American States Water Company (NY: AWR )

73.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.85	72.78	71.33	71.41	267,993	+0.49(+0.69%)
Feb 28, 2024	70.52	71.70	70.34	70.92	291,638	-0.70(-0.98%)
Feb 27, 2024	72.08	72.45	71.28	71.62	202,367	-0.42(-0.58%)
Feb 26, 2024	72.03	72.23	71.29	72.04	248,307	-0.14(-0.19%)
Feb 23, 2024	73.71	73.71	72.16	72.18	470,516	-1.64(-2.22%)
Feb 22, 2024	75.31	75.35	73.00	73.82	400,442	-2.33(-3.06%)
Feb 21, 2024	76.59	76.79	75.86	76.15	145,771	-0.12(-0.16%)
Feb 20, 2024	75.99	77.22	75.83	76.27	294,544	-0.10(-0.13%)
Feb 16, 2024	76.58	76.83	75.55	76.37	151,899	-0.40(-0.52%)
Feb 15, 2024	75.09	76.80	75.09	76.77	223,362	+2.23(+2.99%)
Feb 14, 2024	74.55	74.63	73.49	74.54	216,200	+0.52(+0.70%)
Feb 13, 2024	75.20	76.22	73.46	74.03	213,468	-2.51(-3.27%)
Feb 12, 2024	75.43	76.69	75.29	76.53	140,566	+1.44(+1.92%)
Feb 09, 2024	74.52	75.47	74.45	75.09	288,158	+0.40(+0.53%)
Feb 08, 2024	74.20	74.85	73.62	74.69	242,785	+0.31(+0.41%)
Feb 07, 2024	74.89	75.09	74.21	74.38	183,161	-0.38(-0.51%)
Feb 06, 2024	73.52	75.01	73.42	74.76	187,940	+1.06(+1.44%)
Feb 05, 2024	74.15	74.46	73.55	73.70	316,298	-1.28(-1.71%)
Feb 02, 2024	74.61	75.56	74.09	74.98	177,877	-0.55(-0.72%)

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.