Indicators

American States Water Company (NY: AWR )

76.82 -0.98 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.57	13.57	13.38	13.40	99,596	-0.12(-0.91%)
Dec 29, 2011	13.51	13.59	13.42	13.52	174,839	+0.07(+0.49%)
Dec 28, 2011	13.70	13.70	13.41	13.46	184,207	-0.21(-1.52%)
Dec 27, 2011	13.54	13.72	13.33	13.67	185,204	+0.15(+1.08%)
Dec 23, 2011	13.43	13.57	13.36	13.52	93,192	+0.12(+0.89%)
Dec 21, 2011	13.40	13.52	13.31	13.40	213,479	-0.05(-0.40%)
Dec 20, 2011	13.25	13.51	13.24	13.45	300,652	+0.34(+2.61%)
Dec 19, 2011	13.31	13.48	13.10	13.11	179,376	-0.13(-1.01%)
Dec 16, 2011	13.25	13.33	13.15	13.25	656,251	+0.00(+0.00%)
Dec 15, 2011	13.34	13.34	13.16	13.25	244,913	+0.03(+0.26%)
Dec 14, 2011	13.18	13.34	13.18	13.21	232,425	-0.06(-0.43%)
Dec 13, 2011	13.53	13.56	13.17	13.27	284,636	-0.16(-1.20%)
Dec 12, 2011	13.24	13.43	13.21	13.43	303,725	+0.10(+0.72%)
Dec 09, 2011	13.14	13.40	13.14	13.34	290,066	+0.18(+1.34%)
Dec 08, 2011	13.56	13.56	13.13	13.16	274,763	-0.49(-3.60%)
Dec 07, 2011	13.66	13.73	13.48	13.65	173,646	-0.03(-0.25%)
Dec 06, 2011	13.77	13.78	13.43	13.69	283,769	-0.05(-0.36%)
Dec 05, 2011	13.70	13.87	13.63	13.73	351,056	+0.21(+1.53%)
Dec 02, 2011	13.71	13.74	13.50	13.53	156,658	-0.05(-0.37%)

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.