Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.20	12.24	11.36	11.36	1,274,277	-0.80(-6.61%)
Jan 30, 2006	12.18	12.29	12.06	12.17	172,454	-0.05(-0.44%)
Jan 27, 2006	12.03	12.26	12.01	12.22	200,180	+0.19(+1.56%)
Jan 26, 2006	11.81	12.03	11.71	12.03	172,454	+0.26(+2.17%)
Jan 25, 2006	11.70	11.86	11.66	11.78	162,195	+0.11(+0.93%)
Jan 24, 2006	11.56	11.69	11.56	11.67	155,264	+0.14(+1.19%)
Jan 23, 2006	11.47	11.55	11.40	11.53	121,161	+0.11(+0.95%)
Jan 20, 2006	11.65	11.70	11.42	11.42	136,965	-0.18(-1.58%)
Jan 19, 2006	11.43	11.63	11.41	11.61	155,264	+0.21(+1.84%)
Jan 18, 2006	11.16	11.40	11.14	11.40	140,569	+0.18(+1.61%)
Jan 17, 2006	11.22	11.31	11.12	11.22	142,233	-0.04(-0.32%)
Jan 13, 2006	11.40	11.40	11.16	11.25	150,551	-0.09(-0.79%)
Jan 12, 2006	11.36	11.45	11.27	11.34	215,983	-0.04(-0.32%)
Jan 11, 2006	11.16	11.38	11.16	11.38	241,491	+0.22(+1.94%)
Jan 10, 2006	11.22	11.34	11.13	11.16	259,513	-0.11(-0.96%)
Jan 09, 2006	11.25	11.56	11.24	11.27	234,837	-0.07(-0.60%)
Jan 06, 2006	11.43	11.44	11.29	11.34	135,024	-0.09(-0.76%)
Jan 05, 2006	11.64	11.68	11.36	11.43	108,962	-0.19(-1.61%)
Jan 04, 2006	11.42	11.65	11.41	11.61	142,510	+0.14(+1.26%)

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.