Indicators

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.11	13.15	13.04	13.07	163,573	-0.02(-0.11%)
Apr 28, 2011	13.03	13.09	12.99	13.09	148,998	+0.04(+0.35%)
Apr 27, 2011	12.96	13.08	12.87	13.04	183,887	+0.06(+0.43%)
Apr 26, 2011	12.91	13.01	12.84	12.98	152,203	+0.12(+0.93%)
Apr 25, 2011	12.92	12.93	12.84	12.87	161,527	-0.01(-0.09%)
Apr 21, 2011	13.00	13.03	12.80	12.88	268,409	-0.04(-0.32%)
Apr 20, 2011	13.09	13.09	12.91	12.92	311,503	+0.00(+0.00%)
Apr 19, 2011	13.12	13.13	12.91	12.92	332,655	-0.17(-1.32%)
Apr 18, 2011	13.20	13.24	12.89	13.09	301,212	-0.27(-2.02%)
Apr 15, 2011	12.97	13.53	12.97	13.36	434,282	+0.34(+2.65%)
Apr 14, 2011	12.88	13.03	12.84	13.01	106,882	+0.06(+0.43%)
Apr 13, 2011	12.89	13.15	12.89	12.96	153,044	+0.10(+0.82%)
Apr 12, 2011	13.13	13.29	12.84	12.85	154,823	-0.34(-2.61%)
Apr 11, 2011	13.20	13.31	13.08	13.20	208,276	-0.02(-0.17%)
Apr 08, 2011	13.42	13.49	13.16	13.22	101,311	-0.12(-0.87%)
Apr 07, 2011	13.58	13.58	13.28	13.34	198,109	-0.22(-1.60%)
Apr 06, 2011	13.60	13.65	13.50	13.55	183,425	+0.03(+0.22%)
Apr 05, 2011	13.56	13.57	13.42	13.52	209,994	-0.07(-0.55%)
Apr 04, 2011	13.44	13.62	13.42	13.60	220,418	+0.14(+1.03%)

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.