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 (%)
Mar 28, 2013	22.87	23.03	22.66	22.96	282,944	+0.17(+0.73%)
Mar 27, 2013	22.53	22.86	22.44	22.80	450,874	+0.17(+0.74%)
Mar 26, 2013	22.59	22.69	22.45	22.63	355,647	+0.19(+0.85%)
Mar 25, 2013	22.50	22.68	22.38	22.44	265,322	-0.06(-0.27%)
Mar 22, 2013	22.30	22.57	22.24	22.50	315,305	+0.30(+1.33%)
Mar 21, 2013	22.14	22.30	22.01	22.20	263,003	-0.07(-0.32%)
Mar 20, 2013	22.42	22.56	22.21	22.27	277,998	-0.08(-0.37%)
Mar 19, 2013	21.74	22.40	21.55	22.36	413,967	+0.72(+3.34%)
Mar 18, 2013	21.79	21.91	21.59	21.63	268,659	-0.26(-1.17%)
Mar 15, 2013	22.07	22.12	21.85	21.89	673,966	-0.15(-0.69%)
Mar 14, 2013	21.85	22.10	21.84	22.04	413,553	+0.19(+0.88%)
Mar 13, 2013	21.92	21.97	21.83	21.85	112,821	-0.05(-0.24%)
Mar 12, 2013	21.98	22.03	21.77	21.90	195,414	-0.05(-0.22%)
Mar 11, 2013	22.15	22.23	21.84	21.95	335,367	-0.19(-0.85%)
Mar 08, 2013	22.09	22.23	21.98	22.14	240,527	+0.13(+0.58%)
Mar 07, 2013	22.11	22.18	21.94	22.01	189,237	-0.04(-0.20%)
Mar 06, 2013	22.22	22.25	21.90	22.05	268,210	-0.10(-0.43%)
Mar 05, 2013	22.08	22.39	22.01	22.15	381,801	+0.07(+0.33%)
Mar 04, 2013	21.46	22.10	21.46	22.08	434,369	+0.65(+3.05%)

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.