Indicators

American States Water Company (NY: AWR )

76.82 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2007	13.86	13.92	13.54	13.67	192,694	-0.21(-1.53%)
Feb 27, 2007	13.98	14.50	13.81	13.89	234,837	-0.71(-4.87%)
Feb 26, 2007	14.47	14.60	14.38	14.60	158,314	+0.16(+1.12%)
Feb 23, 2007	14.47	14.51	14.28	14.43	138,351	-0.09(-0.62%)
Feb 22, 2007	14.39	14.55	14.34	14.52	142,510	+0.09(+0.62%)
Feb 21, 2007	14.33	14.47	14.30	14.43	162,195	+0.03(+0.20%)
Feb 20, 2007	14.01	14.43	13.94	14.41	114,230	+0.36(+2.54%)
Feb 16, 2007	14.08	14.10	13.98	14.05	106,467	-0.03(-0.23%)
Feb 15, 2007	14.29	14.29	14.05	14.08	114,230	-0.17(-1.22%)
Feb 14, 2007	14.08	14.34	14.01	14.25	226,772	+0.14(+1.02%)
Feb 13, 2007	14.07	14.11	13.88	14.11	107,298	+0.08(+0.54%)
Feb 12, 2007	13.87	14.04	13.79	14.03	87,059	+0.08(+0.59%)
Feb 09, 2007	14.03	14.10	13.92	13.95	165,800	-0.06(-0.44%)
Feb 08, 2007	13.93	14.11	13.89	14.01	104,249	+0.05(+0.36%)
Feb 07, 2007	13.97	13.98	13.79	13.96	126,984	-0.09(-0.62%)
Feb 06, 2007	14.10	14.14	13.98	14.05	240,382	-0.03(-0.23%)
Feb 05, 2007	14.06	14.12	14.00	14.08	237,332	+0.03(+0.23%)
Feb 02, 2007	14.17	14.19	14.03	14.05	183,267	-0.07(-0.51%)

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.