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 (%)
Dec 31, 2012	18.77	19.07	18.66	19.01	240,382	+0.31(+1.65%)
Dec 28, 2012	18.72	18.89	18.65	18.70	170,594	-0.04(-0.21%)
Dec 27, 2012	18.80	18.83	18.51	18.74	148,677	-0.05(-0.25%)
Dec 26, 2012	18.97	18.98	18.78	18.79	147,826	-0.21(-1.13%)
Dec 24, 2012	18.92	19.01	18.78	19.00	124,178	+0.11(+0.59%)
Dec 21, 2012	18.86	19.04	18.82	18.89	890,451	-0.05(-0.25%)
Dec 20, 2012	18.82	19.07	18.78	18.94	274,801	+0.19(+0.99%)
Dec 19, 2012	18.96	18.96	18.72	18.75	293,944	-0.15(-0.82%)
Dec 18, 2012	18.70	18.92	18.56	18.91	415,040	+0.25(+1.34%)
Dec 17, 2012	18.58	18.68	18.41	18.66	275,276	+0.11(+0.58%)
Dec 14, 2012	18.43	18.62	18.43	18.55	219,815	+0.15(+0.82%)
Dec 13, 2012	18.30	18.49	18.30	18.40	199,016	+0.06(+0.35%)
Dec 12, 2012	18.56	18.57	18.26	18.34	211,377	-0.21(-1.13%)
Dec 11, 2012	18.43	18.89	18.12	18.55	436,379	+0.07(+0.39%)
Dec 10, 2012	18.37	18.57	18.34	18.48	215,130	+0.08(+0.45%)
Dec 07, 2012	18.33	18.50	18.11	18.39	230,184	+0.15(+0.85%)
Dec 06, 2012	18.11	18.32	17.99	18.24	171,404	+0.20(+1.10%)
Dec 05, 2012	18.19	18.22	17.94	18.04	289,206	-0.06(-0.35%)

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.