Indicators

American States Water Company (NY: AWR )

78.29 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2007	14.71	14.82	13.80	14.07	1,166,108	-0.65(-4.41%)
Sep 27, 2007	14.94	15.04	14.43	14.72	962,885	-0.13(-0.85%)
Sep 26, 2007	14.93	14.93	14.56	14.84	515,405	-0.05(-0.34%)
Sep 25, 2007	14.89	14.98	14.56	14.89	293,606	-0.07(-0.46%)
Sep 24, 2007	14.77	15.18	14.77	14.96	192,133	+0.21(+1.44%)
Sep 21, 2007	15.08	15.08	14.62	14.75	381,494	-0.28(-1.87%)
Sep 20, 2007	15.39	15.45	14.85	15.03	205,441	-0.37(-2.39%)
Sep 19, 2007	15.29	15.47	15.17	15.40	284,734	+0.26(+1.69%)
Sep 18, 2007	14.44	15.15	14.50	15.14	315,231	+0.70(+4.84%)
Sep 17, 2007	14.43	14.60	14.43	14.44	415,873	-0.06(-0.42%)
Sep 14, 2007	14.48	14.60	14.38	14.50	165,794	-0.15(-1.03%)
Sep 13, 2007	14.79	14.96	14.64	14.65	217,917	-0.04(-0.27%)
Sep 12, 2007	14.46	14.85	14.40	14.69	252,296	+0.24(+1.65%)
Sep 11, 2007	14.19	14.47	14.12	14.46	158,586	+0.32(+2.27%)
Sep 10, 2007	14.25	14.43	14.01	14.14	467,718	-0.05(-0.38%)
Sep 07, 2007	14.14	14.28	14.07	14.19	269,485	-0.12(-0.81%)
Sep 06, 2007	14.29	14.39	14.01	14.30	184,924	+0.03(+0.20%)
Sep 05, 2007	14.17	14.43	14.15	14.28	279,189	+0.07(+0.51%)

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.