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 (%)
May 29, 2020	74.86	76.45	74.16	76.23	320,577	+1.30(+1.74%)
May 28, 2020	74.74	76.88	74.63	74.93	207,206	+1.01(+1.37%)
May 27, 2020	74.20	74.26	72.77	73.92	217,699	+0.37(+0.51%)
May 26, 2020	75.04	75.55	73.45	73.55	198,691	-0.46(-0.62%)
May 22, 2020	73.38	74.02	72.77	74.00	127,155	+0.63(+0.86%)
May 21, 2020	72.63	74.15	72.63	73.37	183,296	+0.88(+1.22%)
May 20, 2020	71.51	73.05	70.21	72.49	235,852	+2.19(+3.12%)
May 19, 2020	73.59	73.59	70.17	70.29	178,977	-2.87(-3.93%)
May 18, 2020	72.01	73.58	71.37	73.17	357,590	+3.49(+5.00%)
May 15, 2020	70.66	70.66	67.86	69.68	487,859	-0.67(-0.95%)
May 14, 2020	69.57	70.92	67.75	70.35	372,472	-0.06(-0.09%)
May 13, 2020	69.19	70.55	68.84	70.41	330,425	+0.70(+1.01%)
May 12, 2020	71.48	71.48	69.60	69.71	254,760	-1.28(-1.80%)
May 11, 2020	70.42	71.61	69.08	70.98	304,048	+0.86(+1.23%)
May 08, 2020	68.84	70.35	68.74	70.12	268,836	+1.57(+2.30%)
May 07, 2020	69.89	70.09	68.36	68.55	277,067	-0.13(-0.19%)
May 06, 2020	72.18	72.27	68.61	68.68	236,745	-3.50(-4.85%)
May 05, 2020	70.66	73.67	69.73	72.18	268,617	+0.75(+1.05%)
May 04, 2020	71.00	72.55	70.37	71.43	273,691	-0.57(-0.80%)

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.