Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.59 47.59 47.59 0 +0.48(+1.03%)
Mar 28, 2018 46.68 47.21 46.48 47.10 816,383 +0.46(+0.98%)
Mar 27, 2018 47.39 47.57 46.35 46.65 522,987 -0.76(-1.61%)
Mar 26, 2018 47.18 47.53 46.80 47.41 404,402 +0.50(+1.07%)
Mar 23, 2018 48.57 49.34 46.90 46.91 467,802 -1.93(-3.95%)
Mar 22, 2018 48.96 49.68 48.79 48.83 323,902 -0.31(-0.64%)
Mar 21, 2018 49.55 49.70 48.91 49.15 244,160 -0.39(-0.78%)
Mar 20, 2018 48.78 49.73 48.72 49.53 416,780 +0.67(+1.38%)
Mar 19, 2018 48.44 49.13 47.90 48.86 323,702 +0.38(+0.78%)
Mar 16, 2018 47.53 48.65 47.31 48.48 951,729 +0.89(+1.87%)
Mar 15, 2018 47.54 47.82 47.06 47.60 272,790 +0.06(+0.13%)
Mar 14, 2018 47.70 47.85 47.20 47.53 288,392 -0.02(-0.04%)
Mar 13, 2018 48.36 48.36 47.27 47.55 350,491 -0.50(-1.05%)
Mar 12, 2018 46.76 48.24 46.76 48.05 306,535 +1.41(+3.02%)
Mar 09, 2018 46.11 46.84 45.77 46.65 206,550 +0.65(+1.42%)
Mar 08, 2018 45.74 46.05 45.28 45.99 346,614 -0.21(-0.45%)
Mar 07, 2018 46.36 44.90 46.20 306,787 +0.96(+2.12%)
Mar 06, 2018 46.63 46.63 45.09 45.24 293,810 -1.45(-3.11%)
Mar 05, 2018 45.88 46.97 45.62 46.69 331,172 +0.74(+1.60%)
Mar 02, 2018 46.65 46.93 45.50 45.96 254,543 -0.71(-1.52%)
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.