Indicators

American States Water Company (NY: AWR )

77.42 -0.87 (-1.11%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	70.36	70.52	68.97	69.22	234,007	-1.26(-1.78%)
Nov 27, 2020	71.12	71.30	70.06	70.47	79,880	-0.80(-1.12%)
Nov 25, 2020	71.85	72.83	71.17	71.27	420,519	-0.34(-0.47%)
Nov 24, 2020	71.74	72.60	71.16	71.61	203,231	+0.57(+0.81%)
Nov 23, 2020	70.81	71.50	70.38	71.04	173,571	+0.28(+0.40%)
Nov 20, 2020	69.79	71.56	69.79	70.75	158,694	+0.68(+0.96%)
Nov 19, 2020	69.40	70.28	68.78	70.08	127,177	-0.12(-0.17%)
Nov 18, 2020	73.12	73.35	70.19	70.20	225,168	-2.73(-3.74%)
Nov 17, 2020	73.61	73.83	72.45	72.93	216,763	-1.27(-1.71%)
Nov 16, 2020	73.65	74.31	72.48	74.20	304,931	+1.81(+2.50%)
Nov 13, 2020	72.35	72.72	71.22	72.39	128,726	+0.61(+0.86%)
Nov 12, 2020	73.28	73.28	70.96	71.77	148,739	-2.07(-2.81%)
Nov 11, 2020	74.47	74.47	72.67	73.84	164,599	-0.53(-0.72%)
Nov 10, 2020	71.09	74.83	70.53	74.38	252,804	+4.07(+5.79%)
Nov 09, 2020	69.57	72.98	69.57	70.31	361,185	+2.19(+3.22%)
Nov 06, 2020	68.41	68.98	67.58	68.11	157,996	+0.07(+0.11%)
Nov 05, 2020	68.05	69.64	67.59	68.04	199,647	+0.40(+0.59%)
Nov 04, 2020	69.18	70.68	67.07	67.64	273,678	-2.64(-3.76%)
Nov 03, 2020	71.63	71.63	69.39	70.28	229,466	-0.81(-1.14%)

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.