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 (%)
Sep 30, 2013	21.97	22.27	21.89	22.27	372,353	+0.20(+0.92%)
Sep 27, 2013	21.99	22.18	21.97	22.07	304,306	-0.08(-0.36%)
Sep 26, 2013	22.05	22.21	21.91	22.15	238,005	+0.19(+0.88%)
Sep 25, 2013	21.95	22.02	21.83	21.96	370,510	+0.10(+0.44%)
Sep 24, 2013	21.67	21.97	21.60	21.86	239,037	+0.27(+1.27%)
Sep 23, 2013	21.25	21.74	21.18	21.59	267,566	+0.41(+1.95%)
Sep 20, 2013	21.63	21.78	21.17	21.17	1,058,570	-0.33(-1.54%)
Sep 19, 2013	21.51	21.72	21.31	21.51	272,058	+0.08(+0.38%)
Sep 18, 2013	21.01	21.51	20.94	21.42	308,633	+0.42(+2.00%)
Sep 17, 2013	20.83	21.19	20.46	21.00	427,642	+0.62(+3.05%)
Sep 16, 2013	21.42	21.42	20.26	20.38	659,771	-0.76(-3.59%)
Sep 13, 2013	21.06	21.18	21.01	21.14	357,056	+0.27(+1.32%)
Sep 12, 2013	21.21	21.33	20.82	20.87	375,894	-0.32(-1.49%)
Sep 11, 2013	21.34	21.38	21.14	21.18	305,933	-0.20(-0.95%)
Sep 10, 2013	21.33	21.44	21.16	21.38	372,460	+0.27(+1.30%)
Sep 09, 2013	21.02	21.18	20.83	21.11	311,468	+0.23(+1.08%)
Sep 06, 2013	20.98	21.07	20.78	20.88	315,647	+0.06(+0.27%)
Sep 05, 2013	21.22	21.22	20.34	20.83	434,128	-0.27(-1.30%)
Sep 04, 2013	21.27	21.32	20.89	21.10	463,451	+0.21(+1.03%)

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.