Indicators

American States Water Company (NY: AWR )

70.26 -0.31 (-0.44%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.73	23.97	23.53	23.75	67,235	+0.16(+0.69%)
Nov 27, 2013	23.32	23.59	23.21	23.59	103,999	+0.33(+1.40%)
Nov 26, 2013	23.38	23.38	23.11	23.26	116,212	-0.15(-0.63%)
Nov 25, 2013	23.64	23.75	23.35	23.41	85,345	-0.16(-0.69%)
Nov 22, 2013	23.39	23.67	23.31	23.57	106,020	+0.21(+0.91%)
Nov 21, 2013	23.22	23.39	23.01	23.36	104,791	+0.28(+1.20%)
Nov 20, 2013	23.12	23.31	23.02	23.08	77,137	-0.02(-0.07%)
Nov 19, 2013	22.87	23.34	22.80	23.10	156,255	+0.21(+0.92%)
Nov 18, 2013	23.25	23.25	22.85	22.89	173,040	-0.35(-1.51%)
Nov 15, 2013	23.32	23.35	23.03	23.24	85,656	-0.12(-0.52%)
Nov 14, 2013	23.12	23.63	22.95	23.36	126,021	+0.28(+1.20%)
Nov 13, 2013	22.92	23.21	22.68	23.08	133,955	+0.08(+0.36%)
Nov 12, 2013	23.20	23.29	22.90	23.00	92,615	-0.25(-1.08%)
Nov 11, 2013	23.23	23.27	22.92	23.25	122,195	+0.00(+0.00%)
Nov 08, 2013	23.02	23.27	22.68	23.25	191,226	+0.20(+0.88%)
Nov 07, 2013	23.33	23.34	22.94	23.05	134,044	-0.24(-1.04%)
Nov 06, 2013	23.02	23.29	22.99	23.29	161,478	+0.39(+1.69%)
Nov 05, 2013	22.95	23.18	22.63	22.90	152,121	-0.01(-0.04%)
Nov 04, 2013	22.62	22.96	22.49	22.91	176,087	+0.33(+1.47%)

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.