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 (%)
Sep 30, 2010	13.20	13.36	13.02	13.20	25,520	-0.00(-0.04%)
Sep 29, 2010	12.94	13.23	12.94	13.20	279,743	+0.20(+1.50%)
Sep 28, 2010	12.94	13.03	12.68	13.01	468	+0.04(+0.34%)
Sep 27, 2010	12.92	13.03	12.89	12.96	214,732	+0.08(+0.60%)
Sep 24, 2010	12.65	12.89	12.58	12.89	310,682	+0.44(+3.53%)
Sep 23, 2010	12.56	12.65	12.44	12.45	1,943	-0.23(-1.83%)
Sep 22, 2010	12.64	12.82	12.55	12.68	223,412	+0.03(+0.23%)
Sep 21, 2010	12.70	12.83	12.54	12.65	293,613	-0.05(-0.41%)
Sep 20, 2010	12.36	12.72	12.28	12.70	235,119	+0.33(+2.65%)
Sep 17, 2010	12.37	12.43	12.14	12.37	304,678	-0.14(-1.12%)
Sep 15, 2010	12.38	12.54	12.26	12.51	179,972	+0.05(+0.41%)
Sep 14, 2010	12.47	12.61	12.42	12.46	141,243	-0.03(-0.24%)
Sep 13, 2010	12.39	12.53	12.38	12.49	202,348	+0.19(+1.53%)
Sep 10, 2010	12.17	12.37	12.17	12.30	363,015	+0.17(+1.37%)
Sep 09, 2010	12.11	12.28	12.05	12.14	284,460	+0.18(+1.48%)
Sep 08, 2010	12.30	12.30	11.95	11.96	1,007,073	-0.28(-2.29%)
Sep 07, 2010	12.51	12.52	12.22	12.24	1,585	-0.30(-2.41%)
Sep 03, 2010	12.64	12.64	12.36	12.54	258,473	+0.01(+0.06%)
Sep 02, 2010	12.69	12.69	12.35	12.54	788	-0.11(-0.90%)

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.