Indicators

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	71.84	72.36	71.16	72.16	1,050,144	+0.65(+0.90%)
Jun 27, 2024	71.57	71.85	71.19	71.51	119,315	+0.12(+0.17%)
Jun 26, 2024	70.88	71.40	70.76	71.39	240,616	+0.03(+0.04%)
Jun 25, 2024	72.50	72.50	71.07	71.36	172,741	-1.00(-1.39%)
Jun 24, 2024	70.39	72.79	70.39	72.37	200,269	+2.13(+3.03%)
Jun 21, 2024	70.67	71.65	70.09	70.24	421,327	-0.19(-0.27%)
Jun 20, 2024	69.81	70.48	69.63	70.43	204,550	+0.41(+0.58%)
Jun 18, 2024	69.81	70.73	69.76	70.02	148,358	+0.12(+0.17%)
Jun 17, 2024	69.22	70.23	69.10	69.90	220,869	+0.04(+0.06%)
Jun 14, 2024	69.47	70.18	69.30	69.86	134,501	-0.15(-0.21%)
Jun 13, 2024	69.91	70.45	69.07	70.01	185,177	+0.03(+0.04%)
Jun 12, 2024	72.10	72.10	69.97	69.98	168,138	-0.54(-0.76%)
Jun 11, 2024	69.60	70.69	69.37	70.52	161,403	+0.35(+0.50%)
Jun 10, 2024	69.99	70.58	69.74	70.17	178,252	-0.17(-0.24%)
Jun 07, 2024	71.57	71.77	70.33	70.34	152,636	-2.11(-2.91%)
Jun 06, 2024	72.20	72.97	72.10	72.45	153,281	-0.11(-0.15%)
Jun 05, 2024	73.02	73.11	72.51	72.56	147,332	-0.47(-0.64%)
Jun 04, 2024	72.78	73.34	72.41	73.03	220,712	+0.37(+0.51%)

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.