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 27, 2015	33.40	33.96	33.38	33.75	188,534	+0.24(+0.73%)
Feb 26, 2015	33.98	34.02	32.81	33.51	337,161	-0.30(-0.90%)
Feb 25, 2015	33.65	34.07	33.29	33.81	308,502	+0.11(+0.32%)
Feb 24, 2015	33.47	34.01	33.24	33.70	155,922	+0.31(+0.93%)
Feb 23, 2015	32.72	33.41	32.70	33.39	138,981	+0.63(+1.93%)
Feb 20, 2015	33.05	33.08	32.38	32.76	268,632	-0.27(-0.82%)
Feb 19, 2015	33.58	33.65	32.93	33.03	149,751	-0.56(-1.68%)
Feb 18, 2015	32.35	33.64	32.35	33.59	359,467	+1.09(+3.34%)
Feb 17, 2015	32.83	33.22	32.23	32.51	230,538	-0.33(-1.00%)
Feb 13, 2015	32.98	32.84	32.84	32.84	152,777	-0.19(-0.59%)
Feb 12, 2015	32.94	33.22	32.68	33.03	183,224	+0.36(+1.09%)
Feb 11, 2015	33.51	33.51	32.35	32.67	247,361	-1.01(-3.00%)
Feb 10, 2015	33.33	33.92	33.17	33.69	276,632	+0.46(+1.38%)
Feb 09, 2015	33.47	33.99	33.09	33.23	212,815	-0.16(-0.48%)
Feb 06, 2015	34.50	34.50	33.15	33.38	216,869	-1.17(-3.39%)
Feb 05, 2015	33.56	34.70	33.56	34.56	236,664	+1.18(+3.53%)
Feb 04, 2015	34.00	34.23	33.30	33.38	215,214	-0.63(-1.85%)
Feb 03, 2015	33.34	34.05	33.34	34.00	268,902	+0.79(+2.37%)

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.