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, 2023	87.31	88.19	86.89	87.02	308,889	-0.65(-0.74%)
Feb 27, 2023	89.50	90.99	87.57	87.67	134,426	-1.32(-1.48%)
Feb 24, 2023	88.94	89.11	88.14	88.99	99,916	-0.60(-0.67%)
Feb 23, 2023	90.83	91.64	88.66	89.59	114,313	-1.20(-1.32%)
Feb 22, 2023	91.22	92.16	90.41	90.79	152,324	+0.00(+0.00%)
Feb 21, 2023	91.30	91.30	90.41	90.79	101,239	-1.07(-1.17%)
Feb 17, 2023	90.39	92.53	90.39	91.86	124,672	+2.01(+2.23%)
Feb 16, 2023	89.55	90.01	88.57	89.86	139,340	-0.57(-0.63%)
Feb 15, 2023	90.34	90.96	90.14	90.43	107,949	-0.39(-0.43%)
Feb 14, 2023	91.87	91.94	90.47	90.82	90,370	-1.25(-1.36%)
Feb 13, 2023	90.91	92.13	90.79	92.07	144,966	+1.29(+1.42%)
Feb 10, 2023	90.16	91.08	89.89	90.78	107,090	+0.99(+1.10%)
Feb 09, 2023	91.87	92.35	89.51	89.79	116,001	-1.82(-1.99%)
Feb 08, 2023	93.27	93.69	91.45	91.62	124,816	-2.28(-2.43%)
Feb 07, 2023	94.39	94.39	91.97	93.90	129,430	-1.10(-1.15%)
Feb 06, 2023	95.09	95.09	93.92	94.99	139,028	-0.01(-0.01%)
Feb 03, 2023	95.52	95.76	93.94	95.00	187,819	-0.82(-0.86%)
Feb 02, 2023	94.61	96.24	94.61	95.83	163,394	+1.73(+1.84%)

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.