Indicators

American States Water Company (NY: AWR )

72.97 -0.47 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.53	37.42	36.15	36.45	356,409	-0.10(-0.28%)
Feb 26, 2016	39.06	39.11	35.96	36.56	619,516	-3.73(-9.26%)
Feb 25, 2016	40.18	40.55	39.56	40.29	193,915	-0.27(-0.66%)
Feb 24, 2016	40.17	40.60	39.94	40.55	132,727	+0.18(+0.45%)
Feb 23, 2016	40.08	40.56	39.80	40.37	141,273	+0.11(+0.28%)
Feb 22, 2016	40.37	40.59	40.05	40.26	257,607	+0.24(+0.60%)
Feb 19, 2016	39.96	40.61	39.91	40.02	168,895	+0.02(+0.04%)
Feb 18, 2016	39.52	40.26	39.12	40.00	202,357	+0.42(+1.06%)
Feb 17, 2016	39.69	40.02	39.15	39.58	178,738	+0.09(+0.22%)
Feb 16, 2016	40.06	40.13	38.62	39.50	213,393	-0.46(-1.14%)
Feb 12, 2016	39.96	39.95	39.95	39.95	348,890	+0.04(+0.11%)
Feb 11, 2016	39.29	40.00	39.13	39.91	263,247	+0.24(+0.59%)
Feb 10, 2016	39.67	39.95	39.35	39.67	182,197	+0.13(+0.32%)
Feb 09, 2016	38.77	39.91	38.64	39.55	178,261	+0.50(+1.27%)
Feb 08, 2016	37.37	39.09	37.31	39.05	198,282	+1.27(+3.37%)
Feb 05, 2016	38.50	38.71	37.36	37.78	346,126	-0.86(-2.21%)
Feb 04, 2016	39.21	39.33	38.55	38.63	237,281	-0.64(-1.63%)
Feb 03, 2016	39.61	40.17	39.02	39.27	260,891	-0.54(-1.35%)
Feb 02, 2016	39.26	40.04	38.97	39.81	204,669	+0.37(+0.93%)

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.