Indicators

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.67	13.83	13.59	13.78	174,280	+0.00(+0.03%)
Oct 28, 2010	13.94	13.97	13.73	13.78	126,420	-0.05(-0.37%)
Oct 27, 2010	13.68	13.86	13.61	13.83	197,974	+0.12(+0.89%)
Oct 25, 2010	13.88	13.96	13.68	13.71	160,166	-0.10(-0.75%)
Oct 22, 2010	13.79	13.83	13.65	13.81	106,727	+0.07(+0.51%)
Oct 21, 2010	13.97	14.04	13.61	13.74	250,990	-0.22(-1.59%)
Oct 20, 2010	13.77	14.04	13.77	13.96	395,146	+0.22(+1.58%)
Oct 19, 2010	13.66	13.81	13.65	13.74	583,723	-0.10(-0.75%)
Oct 18, 2010	13.73	13.88	13.73	13.85	186,193	+0.14(+1.02%)
Oct 15, 2010	13.82	13.85	13.68	13.71	282,523	+0.02(+0.16%)
Oct 14, 2010	13.67	13.77	13.61	13.68	154,560	+0.03(+0.24%)
Oct 13, 2010	13.46	13.71	13.38	13.65	281,276	+0.24(+1.79%)
Oct 12, 2010	13.58	13.58	13.28	13.41	154,091	-0.18(-1.33%)
Oct 11, 2010	13.64	13.73	13.53	13.59	135,458	-0.06(-0.43%)
Oct 08, 2010	13.65	13.71	13.35	13.65	363,556	+0.23(+1.73%)
Oct 07, 2010	13.79	13.86	13.30	13.42	997	-0.35(-2.55%)
Oct 06, 2010	13.62	13.78	13.57	13.77	199,714	+0.08(+0.59%)
Oct 05, 2010	13.48	13.71	13.37	13.69	216,317	+0.35(+2.66%)
Oct 04, 2010	13.37	13.49	13.10	13.33	292,813	-0.11(-0.85%)

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.