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 (%)
Feb 28, 2011	12.62	12.72	12.50	12.56	172,226	-0.05(-0.42%)
Feb 25, 2011	12.39	12.62	12.35	12.61	186,272	+0.24(+1.94%)
Feb 24, 2011	12.43	12.43	12.27	12.37	330,033	-0.06(-0.51%)
Feb 23, 2011	12.70	12.73	12.43	12.43	253,122	-0.30(-2.35%)
Feb 22, 2011	12.69	12.84	12.60	12.73	286,803	+0.00(+0.00%)
Feb 18, 2011	12.58	12.76	12.58	12.73	285,823	+0.20(+1.58%)
Feb 17, 2011	12.49	12.58	12.42	12.54	215,827	+0.07(+0.60%)
Feb 16, 2011	12.44	12.47	12.32	12.46	175,036	+0.08(+0.67%)
Feb 15, 2011	12.49	12.58	12.34	12.38	308,199	-0.15(-1.20%)
Feb 14, 2011	12.42	12.58	12.40	12.53	320,848	+0.09(+0.72%)
Feb 11, 2011	12.30	12.46	12.30	12.44	114,502	+0.09(+0.70%)
Feb 10, 2011	12.36	12.47	12.33	12.35	267,232	+0.01(+0.09%)
Feb 09, 2011	12.40	12.41	12.30	12.34	174,263	-0.07(-0.57%)
Feb 08, 2011	12.52	12.52	12.33	12.41	180,155	-0.10(-0.83%)
Feb 07, 2011	12.50	12.56	12.44	12.52	204,250	+0.03(+0.27%)
Feb 04, 2011	12.53	12.57	12.44	12.48	250,278	-0.06(-0.45%)
Feb 03, 2011	12.63	12.63	12.41	12.54	261,856	-0.12(-0.97%)
Feb 02, 2011	12.65	12.79	12.60	12.66	160,849	-0.06(-0.44%)

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.