Indicators

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)

Official Closing 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 (%)
Apr 29, 2022	77.30	77.38	75.00	75.29	688,817	-2.58(-3.32%)
Apr 28, 2022	76.93	78.07	76.64	77.88	164,835	+1.24(+1.62%)
Apr 27, 2022	78.57	79.03	76.52	76.63	308,458	-2.26(-2.86%)
Apr 26, 2022	79.08	80.11	78.63	78.89	216,009	-0.73(-0.91%)
Apr 25, 2022	81.32	81.32	78.31	79.62	237,904	-1.19(-1.47%)
Apr 22, 2022	81.76	82.14	80.41	80.81	220,504	-0.60(-0.74%)
Apr 21, 2022	82.55	83.21	81.35	81.41	153,589	-1.14(-1.38%)
Apr 20, 2022	81.10	83.58	81.07	82.55	185,535	+2.20(+2.74%)
Apr 19, 2022	79.94	81.19	79.82	80.35	185,600	+0.74(+0.93%)
Apr 18, 2022	81.51	82.23	79.05	79.61	191,795	-2.09(-2.55%)
Apr 14, 2022	84.04	84.33	81.56	81.70	99,384	-1.99(-2.38%)
Apr 13, 2022	85.06	85.18	83.45	83.69	214,420	-1.22(-1.43%)
Apr 12, 2022	85.14	85.98	84.64	84.90	169,463	-0.07(-0.08%)
Apr 11, 2022	85.78	85.78	84.49	84.97	195,583	-0.69(-0.80%)
Apr 08, 2022	86.37	86.88	85.54	85.66	172,861	-0.68(-0.79%)
Apr 07, 2022	86.66	86.93	86.07	86.34	171,082	+0.11(+0.13%)
Apr 06, 2022	85.45	86.60	85.44	86.22	181,494	+0.68(+0.79%)
Apr 05, 2022	85.61	86.60	85.20	85.54	202,817	+0.05(+0.06%)
Apr 04, 2022	88.57	88.57	84.59	85.50	190,628	-3.29(-3.71%)

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.