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 28, 2014	24.22	24.77	24.10	24.62	317,126	+0.52(+2.14%)
Feb 27, 2014	23.32	24.19	23.30	24.10	210,687	+0.77(+3.30%)
Feb 26, 2014	23.48	23.69	23.19	23.33	283,279	-0.01(-0.04%)
Feb 25, 2014	23.72	23.86	23.27	23.34	196,016	-0.28(-1.18%)
Feb 24, 2014	23.69	24.00	23.54	23.62	167,993	+0.08(+0.35%)
Feb 21, 2014	23.60	23.69	23.39	23.54	289,239	+0.01(+0.03%)
Feb 20, 2014	22.94	23.56	22.91	23.53	221,285	+0.57(+2.46%)
Feb 19, 2014	23.28	23.56	22.96	22.96	193,304	-0.42(-1.79%)
Feb 18, 2014	23.15	23.53	23.06	23.38	161,787	+0.27(+1.17%)
Feb 14, 2014	23.22	23.11	23.11	23.11	309,434	-0.10(-0.42%)
Feb 13, 2014	22.55	23.25	22.55	23.21	159,120	+0.53(+2.35%)
Feb 12, 2014	22.84	22.88	22.53	22.68	176,961	-0.10(-0.42%)
Feb 11, 2014	22.20	22.79	22.15	22.77	156,101	+0.63(+2.83%)
Feb 10, 2014	22.35	22.35	21.99	22.15	260,685	-0.16(-0.73%)
Feb 07, 2014	22.15	22.33	22.05	22.31	170,441	+0.20(+0.88%)
Feb 06, 2014	22.13	22.38	22.01	22.11	129,450	+0.02(+0.07%)
Feb 05, 2014	22.52	22.55	22.08	22.10	158,972	-0.48(-2.13%)
Feb 04, 2014	22.63	22.78	22.38	22.58	216,529	+0.02(+0.11%)

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.