Indicators

American States Water Company (NY: AWR )

74.82 -2.00 (-2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.49	34.67	33.13	33.16	299,373	-1.58(-4.55%)
Jan 29, 2015	33.79	34.77	33.79	34.74	177,523	+0.95(+2.80%)
Jan 28, 2015	34.61	34.88	33.62	33.79	202,540	-0.71(-2.06%)
Jan 27, 2015	34.30	34.68	34.20	34.51	173,111	-0.13(-0.36%)
Jan 26, 2015	34.39	34.66	33.89	34.63	185,352	+0.23(+0.68%)
Jan 23, 2015	34.31	34.52	34.03	34.40	152,467	+0.16(+0.46%)
Jan 22, 2015	34.04	34.33	33.30	34.24	165,595	+0.33(+0.99%)
Jan 21, 2015	34.31	34.54	33.78	33.90	189,064	-0.39(-1.15%)
Jan 20, 2015	33.87	34.40	33.82	34.30	302,686	+0.53(+1.56%)
Jan 16, 2015	32.67	33.83	32.67	33.77	189,650	+1.00(+3.06%)
Jan 15, 2015	33.33	33.33	32.59	32.77	149,784	-0.38(-1.16%)
Jan 14, 2015	31.89	33.27	31.89	33.15	203,009	+0.92(+2.85%)
Jan 13, 2015	32.32	33.04	31.83	32.23	260,433	+0.04(+0.13%)
Jan 12, 2015	31.91	32.22	31.54	32.19	181,645	+0.34(+1.08%)
Jan 09, 2015	32.16	32.26	31.45	31.85	187,620	-0.29(-0.91%)
Jan 08, 2015	31.36	32.18	31.13	32.14	343,449	+1.12(+3.61%)
Jan 07, 2015	31.16	31.42	30.83	31.02	296,536	+0.09(+0.30%)
Jan 06, 2015	31.34	31.67	30.84	30.93	212,522	-0.44(-1.41%)
Jan 05, 2015	31.83	31.96	31.27	31.37	245,948	-0.54(-1.70%)

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.