Indicators

American States Water Company (NY: AWR )

73.16 -0.43 (-0.58%)

Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.59	12.76	12.52	12.59	275,146	-0.13(-1.01%)
May 27, 2010	12.69	12.73	12.47	12.72	261,355	+0.31(+2.51%)
May 26, 2010	12.40	12.59	12.39	12.40	1,829	+0.05(+0.42%)
May 25, 2010	12.16	12.43	11.94	12.35	332,284	-0.01(-0.09%)
May 24, 2010	12.43	12.72	12.20	12.36	346,878	-0.04(-0.32%)
May 21, 2010	12.34	12.45	12.12	12.40	478,741	-0.08(-0.64%)
May 20, 2010	12.62	12.75	12.46	12.49	946,588	-0.78(-5.91%)
May 19, 2010	13.66	13.82	13.17	13.27	519,301	-0.53(-3.85%)
May 18, 2010	14.09	14.15	13.73	13.80	278,144	-0.21(-1.46%)
May 17, 2010	14.30	14.37	13.87	14.01	559,191	-0.30(-2.10%)
May 14, 2010	14.31	14.32	14.05	14.31	186,672	+0.07(+0.49%)
May 13, 2010	14.17	14.45	14.02	14.24	259,168	+0.03(+0.21%)
May 12, 2010	14.12	14.39	14.07	14.21	407,804	+0.12(+0.88%)
May 11, 2010	13.93	14.25	13.92	14.08	412,808	+0.60(+4.43%)
May 10, 2010	13.14	13.51	13.14	13.49	621,897	+0.35(+2.68%)
May 07, 2010	13.33	13.57	13.10	13.13	390,175	-0.18(-1.34%)
May 06, 2010	13.51	13.78	13.06	13.31	286,527	-0.28(-2.09%)
May 05, 2010	13.77	13.82	13.56	13.60	171,607	-0.17(-1.24%)
May 04, 2010	13.82	13.91	13.72	13.77	280,320	-0.19(-1.38%)

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.