Indicators

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.76	43.94	43.38	43.46	98,644	-0.23(-0.52%)
Jul 28, 2017	42.98	43.83	42.87	43.69	93,302	+0.57(+1.32%)
Jul 27, 2017	43.90	44.07	42.71	43.12	143,460	-0.78(-1.78%)
Jul 26, 2017	43.09	44.06	43.08	43.90	239,772	+0.66(+1.52%)
Jul 25, 2017	42.80	43.43	42.66	43.24	121,507	+0.54(+1.28%)
Jul 24, 2017	43.50	43.65	42.49	42.70	142,636	-0.98(-2.23%)
Jul 21, 2017	43.73	43.83	42.98	43.67	127,147	+0.66(+1.53%)
Jul 20, 2017	42.28	43.12	42.28	43.01	180,866	+0.75(+1.77%)
Jul 19, 2017	41.91	42.27	41.84	42.27	77,319	+0.46(+1.09%)
Jul 18, 2017	41.23	41.82	41.13	41.81	63,280	+0.47(+1.13%)
Jul 17, 2017	41.06	41.41	40.99	41.34	109,711	+0.27(+0.66%)
Jul 14, 2017	41.25	41.66	40.99	41.07	137,150	-0.19(-0.47%)
Jul 13, 2017	41.80	41.80	40.97	41.26	92,870	-0.50(-1.20%)
Jul 12, 2017	42.05	42.58	41.36	41.76	91,390	-0.01(-0.02%)
Jul 11, 2017	41.48	41.90	41.32	41.77	190,293	+0.36(+0.87%)
Jul 10, 2017	41.83	41.84	41.25	41.41	79,955	-0.29(-0.70%)
Jul 07, 2017	41.24	41.76	41.11	41.70	67,406	+0.48(+1.17%)
Jul 06, 2017	41.35	41.54	41.08	41.22	93,051	-0.37(-0.89%)
Jul 05, 2017	42.04	42.17	41.33	41.59	99,123	-0.46(-1.09%)

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.