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, 2017	37.58	38.34	37.40	38.28	141,464	+0.51(+1.34%)
Jan 30, 2017	38.34	38.34	37.51	37.77	106,775	-0.56(-1.46%)
Jan 27, 2017	38.61	38.61	37.95	38.33	60,698	-0.23(-0.59%)
Jan 26, 2017	38.57	38.87	38.34	38.56	75,237	-0.13(-0.34%)
Jan 25, 2017	38.30	38.94	38.24	38.69	187,132	+0.58(+1.51%)
Jan 24, 2017	37.41	38.28	37.32	38.11	136,976	+0.80(+2.13%)
Jan 23, 2017	37.24	37.52	37.10	37.32	63,089	+0.05(+0.14%)
Jan 20, 2017	37.04	37.46	36.96	37.26	118,258	+0.20(+0.54%)
Jan 19, 2017	37.22	37.48	36.85	37.06	124,842	-0.38(-1.00%)
Jan 18, 2017	37.59	37.67	37.31	37.44	119,527	-0.28(-0.74%)
Jan 17, 2017	38.16	38.39	37.48	37.72	142,182	-0.45(-1.19%)
Jan 13, 2017		38.17	38.17	38.17	0	+0.42(+1.11%)
Jan 12, 2017	38.27	38.45	37.38	37.75	130,792	-0.62(-1.62%)
Jan 11, 2017	37.86	38.41	37.86	38.37	100,649	+0.38(+0.99%)
Jan 10, 2017	37.89	38.30	37.47	38.00	132,415	+0.15(+0.39%)
Jan 09, 2017	38.87	38.87	37.74	37.85	151,150	-0.80(-2.08%)
Jan 06, 2017	39.16	39.27	38.64	38.65	85,028	-0.49(-1.25%)
Jan 05, 2017	39.76	39.96	38.81	39.14	145,847	-0.75(-1.88%)
Jan 04, 2017	39.51	39.97	39.34	39.89	229,696	+0.59(+1.51%)

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.