Indicators

American States Water Company (NY: AWR )

74.17 -0.65 (-0.87%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.78	49.19	47.56	47.64	259,670	-1.05(-2.16%)
Feb 27, 2018	49.11	50.18	48.40	48.69	345,586	-0.48(-0.98%)
Feb 26, 2018	48.98	49.39	48.55	49.17	147,180	+0.29(+0.59%)
Feb 23, 2018	48.07	49.03	47.83	48.89	130,576	+0.91(+1.91%)
Feb 22, 2018	47.54	48.38	47.54	47.97	205,085	+0.73(+1.54%)
Feb 21, 2018	47.38	48.21	47.23	47.25	184,314	-0.09(-0.19%)
Feb 20, 2018	48.02	48.14	47.01	47.34	231,976	-0.78(-1.62%)
Feb 16, 2018		48.12	48.12	48.12	0	+0.47(+0.98%)
Feb 15, 2018	47.07	47.65	46.87	47.65	116,209	+0.65(+1.39%)
Feb 14, 2018	46.77	47.35	46.47	47.00	229,970	-0.14(-0.30%)
Feb 13, 2018	46.70	47.24	46.38	47.13	294,493	+0.24(+0.51%)
Feb 12, 2018	46.61	47.16	46.00	46.89	258,256	+0.31(+0.67%)
Feb 09, 2018	45.18	47.08	44.99	46.58	518,558	+1.65(+3.68%)
Feb 08, 2018	46.71	46.71	44.92	44.93	469,171	-1.71(-3.67%)
Feb 07, 2018	47.61	47.61	46.58	46.64	406,740	-1.02(-2.13%)
Feb 06, 2018	47.33	48.01	46.06	47.66	419,112	-0.74(-1.53%)
Feb 05, 2018	49.35	49.75	47.86	48.40	215,760	-1.24(-2.50%)
Feb 02, 2018	49.23	50.18	49.18	49.64	312,637	+0.03(+0.05%)

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.