Indicators

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	70.27	70.68	69.67	69.91	237,748	-0.40(-0.57%)
Apr 25, 2024	70.76	70.83	69.83	70.31	271,558	-0.45(-0.64%)
Apr 24, 2024	69.66	71.03	69.15	70.76	258,428	+0.58(+0.83%)
Apr 23, 2024	69.07	70.74	69.07	70.18	271,901	+1.21(+1.75%)
Apr 22, 2024	69.09	69.36	68.26	68.97	260,879	-0.28(-0.40%)
Apr 19, 2024	67.86	69.33	67.86	69.25	418,515	+1.28(+1.88%)
Apr 18, 2024	67.46	68.39	67.34	67.97	211,535	+0.82(+1.22%)
Apr 17, 2024	66.78	67.37	66.63	67.15	176,865	+0.58(+0.87%)
Apr 16, 2024	67.28	67.28	66.03	66.57	316,316	-1.04(-1.54%)
Apr 15, 2024	67.60	67.82	66.78	67.61	343,656	-0.17(-0.25%)
Apr 12, 2024	68.59	68.70	67.55	67.78	196,323	-0.67(-0.98%)
Apr 11, 2024	69.24	69.31	68.40	68.45	200,599	-0.62(-0.90%)
Apr 10, 2024	69.38	69.38	68.08	69.07	243,756	-1.76(-2.48%)
Apr 09, 2024	70.66	71.07	70.24	70.83	145,937	+0.50(+0.71%)
Apr 08, 2024	70.08	70.61	69.75	70.33	125,646	+0.54(+0.77%)
Apr 05, 2024	69.90	70.16	68.80	69.79	163,620	-0.51(-0.73%)
Apr 04, 2024	70.37	70.61	69.96	70.30	177,675	+0.75(+1.08%)
Apr 03, 2024	69.85	70.14	69.20	69.55	185,270	-0.46(-0.66%)
Apr 02, 2024	71.09	71.76	69.85	70.01	315,720	-1.65(-2.30%)

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.