Indicators

American States Water Company (NY: AWR )

74.04 -0.78 (-1.04%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	83.14	83.70	82.57	82.62	364,248	-0.54(-0.65%)
Sep 27, 2019	83.67	83.77	82.62	83.16	257,006	-0.23(-0.28%)
Sep 26, 2019	84.10	84.51	83.35	83.39	124,973	-0.34(-0.41%)
Sep 25, 2019	82.45	84.02	82.21	83.73	211,790	+1.21(+1.47%)
Sep 24, 2019	82.51	83.32	82.35	82.52	267,190	+0.32(+0.39%)
Sep 23, 2019	82.94	83.71	82.12	82.20	260,510	-0.68(-0.82%)
Sep 20, 2019	84.21	84.55	82.86	82.88	740,891	-1.52(-1.80%)
Sep 19, 2019	84.01	84.97	83.79	84.39	387,767	+0.86(+1.02%)
Sep 18, 2019	84.03	84.22	82.90	83.54	240,053	-0.10(-0.12%)
Sep 17, 2019	83.04	84.32	83.04	83.64	266,677	+0.60(+0.72%)
Sep 16, 2019	83.49	83.59	82.81	83.04	201,272	-0.21(-0.25%)
Sep 13, 2019	83.23	83.95	82.71	83.25	253,199	-0.22(-0.26%)
Sep 12, 2019	82.91	84.05	82.91	83.48	238,889	+0.66(+0.80%)
Sep 11, 2019	81.81	82.94	81.35	82.81	234,262	+1.12(+1.37%)
Sep 10, 2019	82.72	82.72	81.04	81.69	260,844	-1.14(-1.38%)
Sep 09, 2019	83.84	83.99	82.06	82.83	351,463	-1.51(-1.79%)
Sep 06, 2019	85.31	85.42	83.94	84.34	237,320	-1.08(-1.27%)
Sep 05, 2019	86.21	86.43	84.92	85.42	312,202	-1.17(-1.35%)
Sep 04, 2019	86.42	86.79	85.89	86.59	184,666	+0.37(+0.43%)

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.