Indicators

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.96	14.03	13.77	13.80	544,793	-0.18(-1.29%)
Sep 28, 2006	13.89	14.05	13.87	13.98	459,401	+0.07(+0.52%)
Sep 27, 2006	13.57	13.97	13.53	13.90	548,952	+0.26(+1.93%)
Sep 26, 2006	13.70	13.74	13.58	13.64	675,932	-0.11(-0.79%)
Sep 25, 2006	13.61	13.86	13.38	13.75	900,226	+0.27(+1.98%)
Sep 22, 2006	13.73	13.75	13.38	13.48	394,802	-0.30(-2.17%)
Sep 21, 2006	13.84	14.03	13.65	13.78	440,825	+0.03(+0.24%)
Sep 20, 2006	13.40	13.83	13.35	13.75	408,941	+0.44(+3.31%)
Sep 19, 2006	13.35	13.40	13.03	13.31	417,813	-0.10(-0.73%)
Sep 18, 2006	13.46	13.58	13.31	13.41	355,432	-0.19(-1.41%)
Sep 15, 2006	13.43	13.70	13.41	13.60	513,464	+0.25(+1.84%)
Sep 14, 2006	13.31	13.41	13.25	13.35	184,370	-0.03(-0.22%)
Sep 13, 2006	13.28	13.42	13.18	13.38	266,436	+0.06(+0.49%)
Sep 12, 2006	13.05	13.32	13.04	13.32	274,199	+0.24(+1.82%)
Sep 11, 2006	13.13	13.24	13.01	13.08	415,873	-0.20(-1.52%)
Sep 08, 2006	13.39	13.39	13.21	13.28	375,394	-0.14(-1.07%)
Sep 07, 2006	13.46	13.69	13.38	13.42	310,241	-0.12(-0.90%)
Sep 06, 2006	13.90	13.92	13.51	13.55	197,401	-0.43(-3.05%)
Sep 05, 2006	13.97	14.04	13.80	13.97	210,154	+0.04(+0.26%)

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.