Indicators

American States Water Company (NY: AWR )

70.41 +0.03 (+0.04%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.94	14.08	13.87	13.93	327,430	-0.04(-0.31%)
Dec 28, 2006	14.08	14.12	13.73	13.97	660,683	-0.09(-0.67%)
Dec 27, 2006	14.13	14.18	13.80	14.07	759,938	-0.07(-0.48%)
Dec 26, 2006	13.74	14.14	13.74	14.14	166,903	+0.43(+3.10%)
Dec 22, 2006	13.79	13.81	13.63	13.71	135,851	-0.10(-0.76%)
Dec 21, 2006	13.76	13.97	13.64	13.81	273,644	+0.10(+0.76%)
Dec 20, 2006	13.63	13.76	13.63	13.71	155,813	+0.12(+0.90%)
Dec 19, 2006	13.53	13.70	13.44	13.59	145,278	+0.03(+0.21%)
Dec 18, 2006	13.86	13.94	13.47	13.56	189,360	-0.31(-2.21%)
Dec 15, 2006	13.94	14.03	13.79	13.86	256,732	-0.06(-0.44%)
Dec 14, 2006	13.86	13.98	13.86	13.93	131,693	+0.07(+0.49%)
Dec 13, 2006	13.67	13.88	13.67	13.86	191,578	+0.26(+1.94%)
Dec 12, 2006	13.54	13.66	13.48	13.59	98,146	+0.05(+0.37%)
Dec 11, 2006	13.56	13.59	13.46	13.54	94,264	-0.02(-0.13%)
Dec 08, 2006	13.62	13.70	13.44	13.56	123,098	-0.06(-0.45%)
Dec 07, 2006	13.78	13.83	13.55	13.62	139,733	-0.16(-1.13%)
Dec 06, 2006	13.81	13.82	13.68	13.78	158,309	-0.05(-0.39%)
Dec 05, 2006	13.76	13.89	13.73	13.83	296,656	+0.09(+0.68%)
Dec 04, 2006	13.54	13.83	13.53	13.74	163,854	+0.29(+2.12%)

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.