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 (%)
Jul 29, 2016	37.23	37.64	37.20	37.34	201,779	+0.03(+0.09%)
Jul 28, 2016	37.40	37.53	37.27	37.31	100,203	-0.17(-0.46%)
Jul 27, 2016	37.75	37.82	37.24	37.48	184,040	-0.27(-0.71%)
Jul 26, 2016	37.88	38.03	37.29	37.75	149,431	-0.04(-0.11%)
Jul 25, 2016	37.83	37.83	37.44	37.79	55,883	-0.10(-0.27%)
Jul 22, 2016	37.42	38.06	37.42	37.90	71,913	+0.42(+1.13%)
Jul 21, 2016	37.45	37.54	37.00	37.47	84,273	+0.09(+0.23%)
Jul 20, 2016	37.19	37.58	37.10	37.39	76,785	+0.08(+0.21%)
Jul 19, 2016	37.36	37.62	37.06	37.31	89,686	-0.10(-0.25%)
Jul 18, 2016	37.57	37.72	37.23	37.40	90,201	-0.13(-0.35%)
Jul 15, 2016	37.28	37.59	37.15	37.53	104,219	+0.34(+0.91%)
Jul 14, 2016	37.58	37.65	37.18	37.20	121,617	-0.64(-1.69%)
Jul 13, 2016	37.51	37.97	36.05	37.84	165,222	+0.71(+1.91%)
Jul 12, 2016	37.52	37.55	37.02	37.13	121,587	-0.41(-1.11%)
Jul 11, 2016	37.45	37.56	36.85	37.54	138,336	+0.05(+0.14%)
Jul 08, 2016	37.11	37.54	37.12	37.49	164,871	+0.37(+1.00%)
Jul 07, 2016	37.77	37.77	36.99	37.12	170,696	-0.86(-2.25%)
Jul 06, 2016	38.09	38.43	37.66	37.97	132,660	-0.16(-0.43%)
Jul 05, 2016	37.80	38.16	37.50	38.14	140,703	+0.65(+1.73%)

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.