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 (%)
May 28, 2021	75.31	76.05	74.94	75.05	127,469	+0.07(+0.09%)
May 27, 2021	76.22	76.22	74.94	74.98	195,790	-1.01(-1.33%)
May 26, 2021	74.91	76.35	74.45	75.99	245,361	+1.30(+1.75%)
May 25, 2021	75.17	75.17	74.16	74.69	256,319	-0.17(-0.23%)
May 24, 2021	74.49	75.66	74.23	74.86	175,954	+0.50(+0.67%)
May 21, 2021	74.04	74.68	73.29	74.36	291,721	+0.31(+0.42%)
May 20, 2021	72.81	74.43	72.80	74.04	322,004	+1.32(+1.82%)
May 19, 2021	72.05	72.91	71.96	72.72	167,113	+0.24(+0.33%)
May 18, 2021	72.64	72.96	72.36	72.48	342,272	-0.78(-1.06%)
May 17, 2021	74.09	74.75	73.17	73.26	146,418	-0.94(-1.26%)
May 14, 2021	74.51	74.94	73.94	74.20	143,268	-0.00(-0.01%)
May 13, 2021	72.42	74.40	72.42	74.20	228,650	+1.73(+2.39%)
May 12, 2021	73.71	73.71	72.30	72.47	172,197	-1.58(-2.14%)
May 11, 2021	74.26	74.83	73.16	74.05	206,274	-0.26(-0.35%)
May 10, 2021	74.85	75.36	74.21	74.31	261,951	-0.54(-0.72%)
May 07, 2021	75.26	76.12	74.78	74.85	187,524	-0.38(-0.50%)
May 06, 2021	74.93	75.58	74.61	75.23	215,371	+0.88(+1.18%)
May 05, 2021	74.46	75.58	72.87	74.35	155,824	-0.94(-1.25%)
May 04, 2021	74.64	75.72	74.35	75.29	200,985	+0.65(+0.87%)

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.