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, 2006	12.51	12.58	12.34	12.44	197,962	-0.07(-0.55%)
Feb 27, 2006	12.26	12.59	12.24	12.51	238,441	+0.21(+1.70%)
Feb 24, 2006	12.14	12.30	12.05	12.30	143,065	+0.17(+1.43%)
Feb 23, 2006	12.06	12.21	11.94	12.13	248,700	+0.10(+0.87%)
Feb 22, 2006	11.87	12.14	11.85	12.02	134,470	+0.19(+1.62%)
Feb 21, 2006	11.97	11.99	11.68	11.83	176,890	-0.08(-0.67%)
Feb 17, 2006	11.88	12.10	11.76	11.91	155,541	+0.06(+0.55%)
Feb 16, 2006	11.73	11.84	11.72	11.84	141,401	+0.18(+1.58%)
Feb 15, 2006	11.42	11.78	11.40	11.66	260,622	+0.31(+2.73%)
Feb 14, 2006	11.42	11.46	11.29	11.35	199,903	-0.10(-0.88%)
Feb 13, 2006	11.39	11.47	11.33	11.45	274,485	+0.13(+1.11%)
Feb 10, 2006	11.05	11.36	11.00	11.33	234,837	+0.22(+2.01%)
Feb 09, 2006	11.22	11.42	11.09	11.10	182,713	-0.04(-0.39%)
Feb 08, 2006	10.98	11.20	10.93	11.14	146,669	+0.08(+0.72%)
Feb 07, 2006	11.13	11.25	11.04	11.07	170,513	-0.04(-0.33%)
Feb 06, 2006	11.16	11.22	11.03	11.10	184,653	-0.06(-0.55%)
Feb 03, 2006	11.32	11.34	11.16	11.16	133,083	-0.17(-1.53%)
Feb 02, 2006	11.33	11.36	11.10	11.34	272,821	+0.03(+0.22%)

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.