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, 2013	21.10	21.35	20.89	21.12	205,706	+0.36(+1.75%)
Feb 27, 2013	20.90	21.03	20.64	20.76	221,207	-0.10(-0.48%)
Feb 26, 2013	20.70	21.14	20.61	20.86	378,855	+0.30(+1.44%)
Feb 25, 2013	21.02	21.02	20.54	20.57	244,776	-0.33(-1.58%)
Feb 22, 2013	20.78	20.97	20.69	20.90	127,931	+0.16(+0.77%)
Feb 21, 2013	20.81	20.99	20.58	20.74	208,020	-0.11(-0.52%)
Feb 20, 2013	20.98	21.15	20.80	20.84	254,346	-0.11(-0.51%)
Feb 19, 2013	20.62	20.98	20.53	20.95	410,432	+0.40(+1.96%)
Feb 15, 2013	20.63	20.76	20.39	20.55	263,680	+0.07(+0.35%)
Feb 14, 2013	20.62	20.74	20.29	20.48	244,866	-0.25(-1.19%)
Feb 13, 2013	20.81	20.98	20.51	20.73	249,963	-0.08(-0.37%)
Feb 12, 2013	20.64	20.82	20.61	20.80	104,795	+0.22(+1.08%)
Feb 11, 2013	20.62	20.66	20.45	20.58	169,668	+0.01(+0.04%)
Feb 08, 2013	20.58	20.61	20.48	20.57	161,149	+0.04(+0.19%)
Feb 07, 2013	20.42	20.53	20.34	20.53	213,121	+0.08(+0.39%)
Feb 06, 2013	20.05	20.47	20.05	20.45	182,829	+0.29(+1.45%)
Feb 04, 2013	20.34	20.44	20.14	20.16	255,496	-0.22(-1.09%)

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.