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 (%)
Feb 29, 2012	14.32	14.57	14.22	14.26	549,815	+0.00(+0.00%)
Feb 28, 2012	14.44	14.48	14.19	14.26	200,847	-0.13(-0.89%)
Feb 27, 2012	14.35	14.44	14.21	14.39	207,930	-0.01(-0.05%)
Feb 24, 2012	14.46	14.46	14.08	14.39	299,390	-0.10(-0.67%)
Feb 23, 2012	14.26	14.65	14.26	14.49	322,397	+0.23(+1.63%)
Feb 22, 2012	14.26	14.38	14.21	14.26	135,237	-0.07(-0.51%)
Feb 21, 2012	14.36	14.45	14.22	14.33	166,298	+0.00(+0.03%)
Feb 17, 2012	14.50	14.51	14.13	14.33	397,455	-0.12(-0.80%)
Feb 16, 2012	14.20	14.60	14.18	14.44	315,981	+0.27(+1.94%)
Feb 15, 2012	14.24	14.30	14.09	14.17	222,688	-0.05(-0.35%)
Feb 14, 2012	14.31	14.32	14.08	14.22	199,012	-0.11(-0.78%)
Feb 13, 2012	14.21	14.50	14.21	14.33	233,457	+0.20(+1.40%)
Feb 10, 2012	14.42	14.46	14.13	14.14	257,076	-0.32(-2.19%)
Feb 09, 2012	14.53	14.56	14.36	14.45	330,420	-0.02(-0.16%)
Feb 08, 2012	14.40	14.52	14.30	14.48	241,869	+0.08(+0.59%)
Feb 07, 2012	14.25	14.39	14.25	14.39	229,203	+0.17(+1.19%)
Feb 06, 2012	14.28	14.36	14.17	14.22	355,282	-0.01(-0.05%)
Feb 03, 2012	14.39	14.39	14.18	14.23	433,741	-0.02(-0.11%)
Feb 02, 2012	14.11	14.35	14.11	14.25	214,741	+0.09(+0.62%)

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.