Indicators

American States Water Company (NY: AWR )

84.52 -0.03 (-0.04%)

Streaming Delayed Price Updated: 10:58 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.88	75.62	74.52	74.62	128,196	+0.07(+0.09%)
May 27, 2021	75.79	75.79	74.52	74.56	196,906	-1.01(-1.33%)
May 26, 2021	74.48	75.92	74.03	75.56	246,759	+1.30(+1.75%)
May 25, 2021	74.74	74.74	73.74	74.26	257,779	-0.17(-0.23%)
May 24, 2021	74.07	75.23	73.81	74.43	176,957	+0.50(+0.67%)
May 21, 2021	73.62	74.25	72.87	73.94	293,383	+0.31(+0.42%)
May 20, 2021	72.39	74.01	72.38	73.62	323,839	+1.32(+1.82%)
May 19, 2021	71.64	72.50	71.56	72.31	168,065	+0.23(+0.33%)
May 18, 2021	72.22	72.54	71.95	72.07	344,223	-0.77(-1.06%)
May 17, 2021	73.67	74.33	72.75	72.84	147,252	-0.93(-1.26%)
May 14, 2021	74.09	74.52	73.52	73.78	144,085	-0.00(-0.01%)
May 13, 2021	72.01	73.98	72.01	73.78	229,954	+1.72(+2.39%)
May 12, 2021	73.29	73.29	71.89	72.06	173,178	-1.57(-2.14%)
May 11, 2021	73.84	74.41	72.74	73.63	207,449	-0.26(-0.35%)
May 10, 2021	74.43	74.93	73.79	73.89	263,444	-0.53(-0.72%)
May 07, 2021	74.84	75.69	74.36	74.43	188,593	-0.37(-0.50%)
May 06, 2021	74.50	75.15	74.19	74.80	216,598	+0.87(+1.18%)
May 05, 2021	74.04	75.15	72.46	73.93	156,712	-0.94(-1.25%)
May 04, 2021	74.22	75.29	73.93	74.87	202,131	+0.65(+0.87%)

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.