Indicators

American States Water Company (NY: AWR )

77.35 -0.94 (-1.20%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	69.83	70.51	68.76	68.78	334,472	-1.00(-1.43%)
Feb 25, 2021	71.34	72.45	69.61	69.77	245,732	-1.85(-2.58%)
Feb 24, 2021	71.74	72.68	71.39	71.62	252,287	-0.20(-0.28%)
Feb 23, 2021	74.15	76.80	71.80	71.82	222,604	-0.58(-0.81%)
Feb 22, 2021	73.47	73.47	71.29	72.40	131,642	-1.01(-1.37%)
Feb 19, 2021	73.80	74.29	73.21	73.41	131,282	-0.34(-0.46%)
Feb 18, 2021	73.80	74.69	73.54	73.75	155,487	-0.05(-0.06%)
Feb 17, 2021	73.65	73.82	73.23	73.79	152,607	-0.10(-0.14%)
Feb 16, 2021	74.94	74.94	73.80	73.90	124,124	-0.96(-1.28%)
Feb 12, 2021	76.10	76.27	74.25	74.86	117,049	-1.67(-2.18%)
Feb 11, 2021	77.09	77.76	75.98	76.53	118,854	-0.25(-0.33%)
Feb 10, 2021	77.35	77.86	76.37	76.78	163,660	-0.26(-0.34%)
Feb 09, 2021	75.93	77.18	75.71	77.04	141,584	+1.12(+1.47%)
Feb 08, 2021	76.43	76.43	75.06	75.93	114,441	-0.35(-0.45%)
Feb 05, 2021	75.49	76.34	75.01	76.28	100,467	+1.45(+1.94%)
Feb 04, 2021	74.33	75.42	74.11	74.82	133,620	+0.06(+0.08%)
Feb 03, 2021	75.01	75.28	73.68	74.77	131,929	-0.75(-0.99%)
Feb 02, 2021	74.86	76.23	74.70	75.52	144,022	+1.13(+1.53%)

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.