Indicators

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	72.34	72.78	71.99	72.24	211,507	+0.17(+0.24%)
Mar 27, 2024	70.56	72.16	70.56	72.07	257,622	+1.91(+2.72%)
Mar 26, 2024	70.73	70.73	69.98	70.16	184,277	-0.29(-0.41%)
Mar 25, 2024	71.13	71.47	70.45	70.45	133,636	-0.68(-0.96%)
Mar 22, 2024	71.94	71.97	70.93	71.13	178,819	-0.36(-0.50%)
Mar 21, 2024	71.55	72.41	71.44	71.49	217,588	+0.09(+0.13%)
Mar 20, 2024	70.35	71.67	70.20	71.40	193,733	+0.81(+1.15%)
Mar 19, 2024	70.45	71.05	70.20	70.59	206,915	+0.34(+0.48%)
Mar 18, 2024	71.53	71.98	70.17	70.25	224,997	-1.52(-2.12%)
Mar 15, 2024	71.26	72.58	71.00	71.77	945,614	-0.02(-0.03%)
Mar 14, 2024	72.46	72.66	70.96	71.79	223,313	-1.06(-1.46%)
Mar 13, 2024	73.09	73.93	72.83	72.85	224,783	-0.18(-0.25%)
Mar 12, 2024	73.60	73.72	72.38	73.03	198,477	-0.91(-1.23%)
Mar 11, 2024	72.14	74.40	72.14	73.94	291,231	+1.64(+2.27%)
Mar 08, 2024	71.91	72.44	71.47	72.30	177,854	+0.67(+0.94%)
Mar 07, 2024	71.70	72.17	71.23	71.63	183,246	+0.24(+0.34%)
Mar 06, 2024	71.83	72.09	71.17	71.39	180,659	+0.20(+0.28%)
Mar 05, 2024	72.46	72.92	70.78	71.19	178,160	-1.20(-1.66%)
Mar 04, 2024	71.29	72.42	71.17	72.39	183,787	+0.75(+1.05%)

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.