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 29, 2017		51.69	51.69	51.69	0	+0.12(+0.23%)
Dec 28, 2017	51.19	51.76	50.98	51.57	181,209	+0.44(+0.86%)
Dec 27, 2017	50.70	51.86	50.60	51.13	172,292	+0.61(+1.20%)
Dec 26, 2017	50.19	50.92	50.19	50.53	175,777	+0.46(+0.91%)
Dec 22, 2017	49.85	50.15	49.17	50.07	138,652	+0.43(+0.86%)
Dec 21, 2017	49.16	49.97	48.91	49.64	141,381	+0.45(+0.91%)
Dec 20, 2017	48.79	50.17	48.63	49.20	282,925	+0.50(+1.03%)
Dec 19, 2017	49.70	50.01	48.61	48.70	203,081	-0.95(-1.91%)
Dec 18, 2017	49.67	50.49	49.22	49.64	263,901	-0.95(-1.87%)
Dec 15, 2017	49.41	51.03	49.33	50.59	576,116	+1.53(+3.11%)
Dec 14, 2017	49.06	49.81	48.71	49.06	252,135	-0.10(-0.20%)
Dec 13, 2017	49.16	49.54	49.02	49.16	295,818	+0.05(+0.11%)
Dec 12, 2017	49.70	50.20	49.06	49.11	270,691	-0.60(-1.20%)
Dec 11, 2017	50.25	50.26	49.39	49.71	214,099	-0.52(-1.03%)
Dec 08, 2017	50.40	50.51	50.11	50.22	158,961	+0.00(+0.00%)
Dec 07, 2017	50.14	50.45	49.57		132,297	+0.00(+0.00%)
Dec 06, 2017	49.98	50.56	49.84	50.17	102,601	+0.20(+0.39%)
Dec 05, 2017	51.09	51.09	49.78	49.97	168,871	-1.14(-2.24%)
Dec 04, 2017	51.26	51.70	50.80	51.12	211,453	+0.13(+0.26%)

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.