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 29, 2017	44.07	44.07	42.82	43.75	258,825	-0.26(-0.59%)
Sep 28, 2017	42.74	44.06	42.74	44.01	344,144	+1.23(+2.89%)
Sep 27, 2017			42.22	42.77	1,114,523	-2.25(-4.99%)
Sep 26, 2017	45.73	45.90	44.54	45.02	267,895	-0.71(-1.55%)
Sep 25, 2017	45.57	45.92	45.20	45.73	189,165	+0.17(+0.37%)
Sep 22, 2017	45.57	45.88	45.25	45.56	105,329	+0.12(+0.27%)
Sep 21, 2017	45.52	46.00	45.37	45.44	96,530	-0.04(-0.08%)
Sep 20, 2017	45.27	45.80	45.12	45.47	281,644	+0.23(+0.51%)
Sep 19, 2017	45.10	45.49	44.92	45.24	130,078	+0.17(+0.37%)
Sep 18, 2017	44.81	45.11	44.75	45.07	96,150	+0.10(+0.22%)
Sep 15, 2017	45.07	45.37	44.57	44.97	338,035	+0.10(+0.22%)
Sep 14, 2017	44.34	44.88	44.12	44.88	100,107	+0.60(+1.36%)
Sep 13, 2017	44.16	44.73	44.16	44.27	87,869	+0.15(+0.34%)
Sep 12, 2017	45.78	45.78	43.96	44.12	136,579	-1.65(-3.61%)
Sep 11, 2017	44.96	45.89	44.96	45.77	133,821	+0.97(+2.16%)
Sep 08, 2017	44.41	44.96	43.55	44.81	145,092	+0.25(+0.56%)
Sep 07, 2017	44.00	44.58	43.85	44.56	121,767	+0.56(+1.27%)
Sep 06, 2017	44.13	44.34	43.26	44.00	166,018	+0.04(+0.08%)
Sep 05, 2017	43.41	44.15	43.41	43.96	105,244	+0.45(+1.04%)

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.