Indicators

American States Water Company (NY: AWR )

74.82 -2.00 (-2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.43	74.43	69.17	70.91	527,843	-5.00(-6.59%)
Feb 27, 2020	80.28	80.69	75.85	75.91	305,016	-4.93(-6.09%)
Feb 26, 2020	81.20	82.66	80.74	80.84	267,451	-0.33(-0.41%)
Feb 25, 2020	83.33	84.21	81.09	81.17	250,840	-1.53(-1.85%)
Feb 24, 2020	82.29	83.33	82.09	82.70	160,868	-0.78(-0.93%)
Feb 21, 2020	83.78	83.95	83.20	83.47	164,498	-0.06(-0.08%)
Feb 20, 2020	84.50	84.62	82.54	83.54	208,555	-1.18(-1.39%)
Feb 19, 2020	86.61	86.89	84.54	84.71	172,353	-1.98(-2.29%)
Feb 18, 2020	87.21	88.58	86.62	86.70	344,863	-0.19(-0.22%)
Feb 14, 2020	85.83	87.35	85.62	86.89	339,906	+1.22(+1.43%)
Feb 13, 2020	84.30	86.07	83.98	85.67	298,673	+1.23(+1.45%)
Feb 12, 2020	83.97	84.64	82.88	84.44	242,504	+0.42(+0.51%)
Feb 11, 2020	84.35	84.87	83.80	84.02	263,443	-0.03(-0.03%)
Feb 10, 2020	83.41	84.13	83.18	84.04	158,985	+0.74(+0.89%)
Feb 07, 2020	83.25	83.76	83.05	83.31	160,172	+0.42(+0.50%)
Feb 06, 2020	82.46	82.98	82.24	82.89	348,348	+0.60(+0.73%)
Feb 05, 2020	81.89	82.38	81.53	82.29	213,669	+0.66(+0.80%)
Feb 04, 2020	82.56	82.88	81.63	81.64	135,849	-0.78(-0.95%)

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.