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, 2019	64.19	65.12	63.69	64.92	200,217	+0.73(+1.14%)
Feb 27, 2019	63.74	64.21	63.33	64.19	173,776	+0.18(+0.29%)
Feb 26, 2019	65.66	65.66	63.33	64.00	167,318	-0.20(-0.31%)
Feb 25, 2019	64.95	65.15	63.98	64.21	196,378	-0.96(-1.47%)
Feb 22, 2019	64.41	65.20	64.16	65.16	118,554	+0.91(+1.42%)
Feb 21, 2019	63.51	64.44	63.20	64.25	109,334	+0.49(+0.77%)
Feb 20, 2019	63.42	63.77	62.89	63.76	178,939	+0.26(+0.40%)
Feb 19, 2019	63.52	63.59	63.10	63.50	138,275	-0.05(-0.09%)
Feb 15, 2019	63.56	63.81	63.24	63.56	167,860	+0.27(+0.43%)
Feb 14, 2019	63.00	63.44	62.75	63.28	183,125	+0.24(+0.38%)
Feb 13, 2019	63.56	63.71	62.81	63.04	136,214	-0.65(-1.03%)
Feb 12, 2019	63.35	63.99	62.92	63.70	219,162	+0.80(+1.27%)
Feb 11, 2019	62.89	62.97	62.44	62.90	136,366	+0.10(+0.16%)
Feb 08, 2019	61.86	63.03	61.86	62.80	113,306	+0.83(+1.33%)
Feb 07, 2019	60.75	62.18	60.45	61.97	245,114	+1.24(+2.04%)
Feb 06, 2019	61.11	61.52	60.52	60.73	126,516	-0.43(-0.70%)
Feb 05, 2019	61.31	61.64	60.76	61.16	116,708	+0.06(+0.10%)
Feb 04, 2019	60.78	61.11	60.21	61.10	107,711	+0.28(+0.46%)

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.