Indicators

American States Water Company (NY: AWR )

78.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.11	27.47	26.93	27.44	159,083	+0.21(+0.79%)
Jun 27, 2014	26.59	27.25	26.59	27.22	307,963	+0.48(+1.79%)
Jun 26, 2014	26.74	26.81	26.57	26.74	122,990	+0.05(+0.19%)
Jun 25, 2014	26.19	26.71	26.19	26.69	119,054	+0.42(+1.60%)
Jun 24, 2014	26.26	26.71	26.19	26.27	113,754	+0.05(+0.19%)
Jun 23, 2014	26.59	26.72	26.15	26.22	167,250	-0.32(-1.21%)
Jun 20, 2014	26.69	26.75	26.24	26.55	341,515	-0.16(-0.59%)
Jun 19, 2014	26.49	26.73	26.37	26.70	133,316	+0.27(+1.03%)
Jun 18, 2014	26.16	26.45	26.08	26.43	157,180	+0.35(+1.33%)
Jun 17, 2014	25.88	26.37	25.88	26.08	135,518	+0.07(+0.25%)
Jun 16, 2014	25.79	26.12	25.71	26.02	156,419	+0.12(+0.48%)
Jun 13, 2014	25.68	25.96	25.60	25.89	120,890	+0.25(+0.97%)
Jun 12, 2014	25.30	25.67	25.08	25.65	143,611	+0.27(+1.07%)
Jun 11, 2014	25.23	25.37	24.95	25.37	137,284	+0.02(+0.10%)
Jun 10, 2014	25.37	25.51	25.20	25.35	87,907	-0.04(-0.16%)
Jun 06, 2014	25.49	25.59	25.28	25.39	165,971	+0.00(+0.00%)
Jun 05, 2014	24.70	25.39	24.48	25.39	179,637	+0.78(+3.19%)
Jun 04, 2014	24.38	24.61	24.28	24.61	150,038	+0.25(+1.02%)
Jun 03, 2014	24.67	24.67	24.28	24.36	154,637	-0.33(-1.34%)

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.