Indicators

American States Water Company (NY: AWR )

70.74 -2.12 (-2.91%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.95	55.58	53.95	55.34	298,627	+1.56(+2.89%)
Sep 27, 2018	53.15	54.04	53.15	53.78	161,250	+1.00(+1.90%)
Sep 26, 2018	53.49	53.58	52.73	52.78	149,895	-0.50(-0.93%)
Sep 25, 2018	53.95	53.95	53.24	53.28	162,478	-0.66(-1.22%)
Sep 24, 2018	54.10	54.25	53.63	53.94	94,352	-0.16(-0.30%)
Sep 21, 2018	53.48	54.30	53.48	54.10	486,884	+0.47(+0.88%)
Sep 20, 2018	53.40	54.07	52.99	53.63	256,097	+0.35(+0.66%)
Sep 19, 2018	54.50	54.50	52.94	53.28	231,414	-1.18(-2.16%)
Sep 18, 2018	55.01	55.01	54.35	54.45	139,120	-0.48(-0.87%)
Sep 17, 2018	54.72	55.18	54.53	54.93	151,923	-0.64(-1.16%)
Sep 14, 2018	54.95	55.70	54.68	55.58	142,187	+0.51(+0.92%)
Sep 13, 2018	54.65	55.13	54.37	55.07	106,162	+0.55(+1.01%)
Sep 12, 2018	54.90	55.17	54.48	54.52	159,147	-0.33(-0.61%)
Sep 11, 2018	54.91	55.32	54.74	54.85	117,920	-0.23(-0.41%)
Sep 10, 2018	55.57	55.75	54.96	55.08	126,340	-0.29(-0.52%)
Sep 07, 2018	55.34	55.77	55.04	55.37	120,533	-0.22(-0.39%)
Sep 06, 2018	55.57	55.81	54.70	55.58	180,008	+0.05(+0.08%)
Sep 05, 2018	55.01	55.62	54.88	55.54	101,057	+0.51(+0.92%)

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.