Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

82.58 +1.12 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 81.08 81.72 80.70 81.42 190,408 +0.70(+0.87%)
Aug 29, 2024 81.02 81.46 80.15 80.72 162,259 -0.25(-0.31%)
Aug 28, 2024 80.49 81.86 80.43 80.97 118,024 +0.56(+0.70%)
Aug 27, 2024 80.57 80.77 80.02 80.41 107,796 -0.45(-0.56%)
Aug 26, 2024 81.08 81.20 80.48 80.86 159,074 +0.18(+0.22%)
Aug 23, 2024 80.88 81.50 80.02 80.68 206,291 +0.22(+0.27%)
Aug 22, 2024 81.59 81.66 80.40 80.46 126,390 -1.22(-1.49%)
Aug 21, 2024 81.79 82.02 81.40 81.68 208,238 -0.02(-0.02%)
Aug 20, 2024 82.07 82.36 81.26 81.70 116,934 -0.65(-0.79%)
Aug 19, 2024 81.95 82.61 81.76 82.35 151,160 +0.03(+0.04%)
Aug 16, 2024 82.20 82.56 81.64 82.32 129,165 +0.24(+0.29%)
Aug 15, 2024 82.35 82.57 81.61 82.08 242,975 +0.31(+0.38%)
Aug 14, 2024 80.69 82.26 80.48 81.78 286,667 +0.98(+1.22%)
Aug 13, 2024 80.73 81.16 80.30 80.79 130,838 +0.56(+0.69%)
Aug 12, 2024 80.06 80.27 79.04 80.23 344,064 -0.19(-0.23%)
Aug 09, 2024 81.66 81.66 79.92 80.42 270,859 -0.96(-1.19%)
Aug 08, 2024 82.29 83.07 81.16 81.39 169,349 -0.86(-1.04%)
Aug 07, 2024 81.58 82.73 81.32 82.24 215,112 +0.22(+0.27%)
Aug 06, 2024 81.30 83.06 81.04 82.02 265,255 +0.73(+0.89%)
Aug 05, 2024 83.71 83.75 80.63 81.30 280,100 -3.60(-4.24%)
Aug 02, 2024 83.14 85.11 83.14 84.90 227,082 +1.33(+1.59%)
Aug 01, 2024 82.85 83.70 81.91 83.57 236,681 +1.50(+1.83%)
Jul 31, 2024 83.42 83.42 82.06 82.06 425,987 -0.03(-0.04%)
Jul 30, 2024 80.97 82.23 80.64 82.09 123,225 +1.17(+1.45%)
Jul 29, 2024 82.06 82.56 80.42 80.92 129,376 -1.22(-1.49%)
Jul 26, 2024 81.70 82.21 80.68 82.14 320,346 +1.33(+1.65%)
Jul 25, 2024 80.94 82.10 80.38 80.81 398,840 +0.47(+0.58%)
Jul 24, 2024 79.50 80.98 79.33 80.34 197,129 +1.05(+1.33%)
Jul 23, 2024 79.05 80.12 78.95 79.29 165,158 +0.24(+0.30%)
Jul 22, 2024 78.63 79.33 77.95 79.05 125,430 +0.38(+0.48%)
Jul 19, 2024 79.20 79.31 78.14 78.67 220,519 -0.50(-0.63%)
Jul 18, 2024 79.59 80.93 78.87 79.17 162,217 -1.21(-1.51%)
Jul 17, 2024 79.12 81.04 78.84 80.38 207,552 +1.59(+2.02%)
Jul 16, 2024 77.35 78.96 77.11 78.79 234,422 +2.13(+2.78%)
Jul 15, 2024 77.23 77.23 76.14 76.66 274,429 -0.45(-0.58%)
Jul 12, 2024 76.43 77.80 76.43 77.11 146,182 +1.10(+1.45%)
Jul 11, 2024 74.42 76.73 74.19 76.01 181,952 +2.74(+3.75%)
Jul 10, 2024 72.90 73.36 72.58 73.26 136,417 +0.80(+1.10%)
Jul 09, 2024 71.69 72.66 71.64 72.47 138,014 +0.51(+0.70%)
Jul 08, 2024 72.36 72.81 71.96 71.96 163,339 -0.28(-0.39%)
Jul 05, 2024 71.09 72.37 70.76 72.24 124,938 +1.09(+1.54%)
Jul 03, 2024 72.22 72.22 71.02 71.15 71,930 -0.94(-1.31%)
Jul 02, 2024 72.49 73.21 72.08 72.09 155,288 -0.49(-0.67%)
Jul 01, 2024 72.35 73.35 71.79 72.58 228,637 +0.42(+0.58%)
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%)
Jun 03, 2024 73.43 73.72 72.41 72.66 181,055 -0.52(-0.71%)
May 31, 2024 71.79 73.53 71.76 73.17 352,599 +1.75(+2.45%)
May 30, 2024 71.13 71.85 70.63 71.42 273,749 +0.78(+1.10%)
May 29, 2024 70.97 71.02 70.44 70.65 202,785 -0.89(-1.25%)
May 28, 2024 73.54 73.65 71.41 71.54 196,731 -2.13(-2.89%)
May 24, 2024 74.65 74.79 73.11 73.67 243,284 -0.73(-0.98%)
May 23, 2024 76.26 76.45 74.11 74.40 177,399 -1.99(-2.60%)
May 22, 2024 77.28 77.42 76.11 76.39 132,265 -0.97(-1.26%)
May 21, 2024 77.12 77.38 76.44 77.36 299,924 +0.33(+0.43%)
May 20, 2024 77.80 77.80 76.69 77.03 159,003 -0.82(-1.05%)
May 17, 2024 78.15 78.30 77.66 77.85 175,847 -0.08(-0.10%)
May 16, 2024 77.21 77.99 77.04 77.93 216,932 +0.65(+0.84%)
May 15, 2024 78.02 78.02 76.86 77.27 180,976 -0.04(-0.05%)
May 14, 2024 77.85 78.55 76.87 77.31 148,642 +0.21(+0.27%)
May 13, 2024 77.38 78.19 76.95 77.11 208,904 -0.01(-0.01%)
May 10, 2024 77.25 77.45 76.48 77.12 369,244 +0.03(+0.04%)
May 09, 2024 76.15 77.27 75.62 77.09 241,945 +1.41(+1.87%)
May 08, 2024 74.01 75.84 73.10 75.67 306,012 +2.71(+3.71%)
May 07, 2024 73.69 73.92 72.88 72.96 280,673 -0.27(-0.36%)
May 06, 2024 72.80 73.26 72.37 73.23 197,877 +0.51(+0.71%)
May 03, 2024 72.87 73.06 72.11 72.72 189,246 +0.73(+1.02%)
May 02, 2024 71.63 72.13 71.05 71.98 322,440 +0.70(+0.98%)
May 01, 2024 70.42 72.06 70.41 71.28 241,700 +1.23(+1.75%)
Apr 30, 2024 69.09 70.51 68.60 70.06 454,631 +0.58(+0.84%)
Apr 29, 2024 69.41 70.13 69.31 69.47 141,203 +0.34(+0.49%)
Apr 26, 2024 69.49 69.90 68.90 69.14 240,414 -0.40(-0.57%)
Apr 25, 2024 69.98 70.05 69.06 69.53 274,598 -0.45(-0.64%)
Apr 24, 2024 68.89 70.24 68.38 69.98 261,321 +0.57(+0.83%)
Apr 23, 2024 68.31 69.96 68.31 69.40 274,944 +1.20(+1.75%)
Apr 22, 2024 68.33 68.59 67.50 68.21 263,799 -0.28(-0.40%)
Apr 19, 2024 67.11 68.56 67.11 68.48 423,200 +1.27(+1.88%)
Apr 18, 2024 66.71 67.63 66.59 67.22 213,903 +0.81(+1.22%)
Apr 17, 2024 66.04 66.62 65.89 66.41 178,845 +0.57(+0.87%)
Apr 16, 2024 66.54 66.54 65.30 65.83 319,857 -1.03(-1.54%)
Apr 15, 2024 66.85 67.07 66.04 66.86 347,503 -0.17(-0.25%)
Apr 12, 2024 67.83 67.94 66.80 67.03 198,520 -0.66(-0.98%)
Apr 11, 2024 68.47 68.54 67.64 67.69 202,844 -0.61(-0.90%)
Apr 10, 2024 68.61 68.61 67.33 68.31 246,484 -1.74(-2.48%)
Apr 09, 2024 69.88 70.28 69.46 70.05 147,570 +0.49(+0.71%)
Apr 08, 2024 69.30 69.83 68.98 69.55 127,052 +0.53(+0.77%)
Apr 05, 2024 69.13 69.38 68.04 69.02 165,451 -0.50(-0.73%)
Apr 04, 2024 69.59 69.83 69.19 69.52 179,664 +0.74(+1.08%)
Apr 03, 2024 69.08 69.36 68.44 68.78 187,344 -0.45(-0.66%)
Apr 02, 2024 70.30 70.97 69.08 69.23 319,254 -1.63(-2.30%)
Apr 01, 2024 71.77 71.77 70.13 70.87 195,590 -0.57(-0.80%)
Mar 28, 2024 71.54 71.97 71.19 71.44 213,874 +0.17(+0.24%)
Mar 27, 2024 69.78 71.36 69.78 71.27 260,506 +1.89(+2.72%)
Mar 26, 2024 69.95 69.95 69.21 69.38 186,340 -0.29(-0.41%)
Mar 25, 2024 70.34 70.68 69.67 69.67 135,132 -0.67(-0.96%)
Mar 22, 2024 71.14 71.17 70.14 70.34 180,820 -0.36(-0.50%)
Mar 21, 2024 70.76 71.60 70.65 70.70 220,023 +0.09(+0.13%)
Mar 20, 2024 69.57 70.88 69.42 70.61 195,901 +0.80(+1.15%)
Mar 19, 2024 69.67 70.26 69.42 69.81 209,231 +0.34(+0.48%)
Mar 18, 2024 70.74 71.18 69.39 69.47 227,515 -1.50(-2.12%)
Mar 15, 2024 70.47 71.78 70.21 70.98 956,200 -0.02(-0.03%)
Mar 14, 2024 71.66 71.86 70.17 71.00 225,813 -1.05(-1.46%)
Mar 13, 2024 72.28 73.11 72.02 72.04 227,299 -0.18(-0.25%)
Mar 12, 2024 72.79 72.90 71.58 72.22 200,698 -0.90(-1.23%)
Mar 11, 2024 71.34 73.58 71.34 73.12 294,491 +1.62(+2.27%)
Mar 08, 2024 71.11 71.64 70.68 71.50 179,845 +0.66(+0.94%)
Mar 07, 2024 70.91 71.37 70.44 70.84 185,297 +0.24(+0.34%)
Mar 06, 2024 71.03 71.29 70.38 70.60 182,681 +0.20(+0.28%)
Mar 05, 2024 71.66 72.11 70.00 70.40 180,154 -1.19(-1.66%)
Mar 04, 2024 70.50 71.62 70.38 71.59 185,844 +0.74(+1.05%)
Mar 01, 2024 70.30 71.13 69.44 70.85 194,476 +0.23(+0.32%)
Feb 29, 2024 71.05 71.98 70.54 70.62 270,993 +0.48(+0.69%)
Feb 28, 2024 69.74 70.91 69.56 70.13 294,902 -0.69(-0.98%)
Feb 27, 2024 71.28 71.65 70.49 70.83 204,632 -0.42(-0.58%)
Feb 26, 2024 71.23 71.43 70.50 71.24 251,086 -0.14(-0.19%)
Feb 23, 2024 72.89 72.89 71.36 71.38 475,783 -1.62(-2.22%)
Feb 22, 2024 74.48 74.52 72.19 73.00 404,924 -2.30(-3.06%)
Feb 21, 2024 75.74 75.94 75.02 75.31 147,402 -0.12(-0.16%)
Feb 20, 2024 75.15 76.36 74.99 75.43 297,841 -0.10(-0.13%)
Feb 16, 2024 75.73 75.98 74.71 75.52 153,599 -0.40(-0.52%)
Feb 15, 2024 74.26 75.95 74.26 75.92 225,862 +2.20(+2.99%)
Feb 14, 2024 73.73 73.81 72.67 73.72 218,620 +0.51(+0.70%)
Feb 13, 2024 74.37 75.37 72.65 73.21 215,857 -2.48(-3.27%)
Feb 12, 2024 74.59 75.84 74.45 75.68 142,140 +1.43(+1.92%)
Feb 09, 2024 73.70 74.63 73.63 74.26 291,383 +0.39(+0.53%)
Feb 08, 2024 73.38 74.02 72.80 73.86 245,503 +0.30(+0.41%)
Feb 07, 2024 74.06 74.26 73.39 73.56 185,211 -0.37(-0.51%)
Feb 06, 2024 72.70 74.18 72.61 73.93 190,044 +1.05(+1.44%)
Feb 05, 2024 73.33 73.64 72.73 72.88 319,839 -1.27(-1.71%)
Feb 02, 2024 73.79 74.73 73.27 74.15 179,869 -0.54(-0.72%)
Feb 01, 2024 73.51 74.75 73.35 74.69 139,138 +1.33(+1.81%)
Jan 31, 2024 74.43 75.18 73.19 73.36 211,748 -0.55(-0.75%)
Jan 30, 2024 74.36 74.48 73.60 73.91 121,110 -0.71(-0.95%)
Jan 29, 2024 73.87 74.87 73.05 74.62 155,505 +0.73(+0.98%)
Jan 26, 2024 75.16 75.16 73.88 73.89 171,030 -0.73(-0.98%)
Jan 25, 2024 74.81 75.35 73.97 74.62 176,399 +0.61(+0.82%)
Jan 24, 2024 76.84 77.03 74.01 74.01 243,232 -2.40(-3.14%)
Jan 23, 2024 77.11 77.14 75.69 76.41 225,483 -0.06(-0.08%)
Jan 22, 2024 75.43 76.96 75.38 76.47 193,571 +1.04(+1.38%)
Jan 19, 2024 76.18 76.55 74.85 75.43 305,396 -0.41(-0.54%)
Jan 18, 2024 75.48 75.89 74.86 75.84 192,717 +0.09(+0.12%)
Jan 17, 2024 76.54 77.13 75.22 75.75 146,208 -1.51(-1.96%)
Jan 16, 2024 77.34 78.93 76.98 77.27 393,525 -0.04(-0.05%)
Jan 12, 2024 76.48 77.52 76.40 77.31 209,342 +1.21(+1.59%)
Jan 11, 2024 77.07 77.07 75.13 76.10 243,834 -1.47(-1.89%)
Jan 10, 2024 76.58 77.68 76.58 77.56 148,587 +0.89(+1.17%)
Jan 09, 2024 75.73 77.02 75.57 76.67 193,261 -0.17(-0.22%)
Jan 08, 2024 76.03 76.83 75.79 76.83 136,496 +0.58(+0.76%)
Jan 05, 2024 76.96 77.39 75.99 76.25 193,184 -0.72(-0.93%)
Jan 04, 2024 78.71 78.71 76.96 76.97 242,665 -1.23(-1.57%)
Jan 03, 2024 79.27 79.30 77.80 78.20 189,293 -0.92(-1.17%)
Jan 02, 2024 78.85 79.97 78.50 79.13 211,229 +0.04(+0.05%)
Dec 29, 2023 79.59 79.86 78.67 79.09 132,664 -0.89(-1.11%)
Dec 28, 2023 79.24 80.12 79.24 79.97 124,454 +0.18(+0.22%)
Dec 27, 2023 80.52 80.65 79.59 79.79 132,274 -0.62(-0.77%)
Dec 26, 2023 79.96 80.69 79.95 80.41 101,859 +0.10(+0.12%)
Dec 22, 2023 80.64 81.28 79.93 80.32 91,450 +0.30(+0.38%)
Dec 21, 2023 80.55 80.86 79.60 80.01 145,322 +0.12(+0.15%)
Dec 20, 2023 80.93 82.39 79.86 79.89 215,353 -1.78(-2.18%)
Dec 19, 2023 80.94 81.96 80.94 81.67 180,502 +1.28(+1.59%)
Dec 18, 2023 81.09 81.34 79.66 80.39 165,086 -0.33(-0.41%)
Dec 15, 2023 82.06 82.06 80.52 80.73 643,271 -1.49(-1.82%)
Dec 14, 2023 84.07 84.29 81.96 82.22 178,739 -0.57(-0.69%)
Dec 13, 2023 80.37 83.26 80.08 82.79 276,018 +2.46(+3.06%)
Dec 12, 2023 80.39 80.73 79.33 80.34 142,611 +0.16(+0.20%)
Dec 11, 2023 79.90 80.19 79.35 80.18 139,516 -0.05(-0.06%)
Dec 08, 2023 80.94 81.26 79.97 80.23 114,496 -0.71(-0.87%)
Dec 07, 2023 79.72 80.95 79.56 80.94 190,850 -0.09(-0.11%)
Dec 06, 2023 81.00 81.85 80.82 81.02 156,796 +0.59(+0.73%)
Dec 05, 2023 81.22 81.24 80.07 80.43 137,816 -1.04(-1.28%)
Dec 04, 2023 79.62 81.50 79.62 81.48 202,408 +1.56(+1.96%)
Dec 01, 2023 78.29 79.92 77.51 79.91 161,968 +1.34(+1.70%)
Nov 30, 2023 78.20 78.80 77.61 78.58 225,418 +0.66(+0.85%)
Nov 29, 2023 78.80 79.05 77.58 77.92 342,672 -0.64(-0.81%)
Nov 28, 2023 78.95 79.45 78.51 78.56 100,471 -0.71(-0.89%)
Nov 27, 2023 79.42 79.80 78.85 79.26 135,282 -0.07(-0.09%)
Nov 24, 2023 79.42 79.42 78.48 79.33 68,701 -0.18(-0.22%)
Nov 22, 2023 78.59 79.62 78.35 79.51 295,718 +1.61(+2.07%)
Nov 21, 2023 77.82 78.15 77.06 77.90 121,828 -0.26(-0.33%)
Nov 20, 2023 79.18 79.18 77.80 78.15 188,756 -1.26(-1.59%)
Nov 17, 2023 79.44 79.64 79.08 79.41 204,375 +0.34(+0.44%)
Nov 16, 2023 79.63 79.79 78.99 79.07 103,882 -0.17(-0.21%)
Nov 15, 2023 79.95 80.84 79.21 79.23 283,606 -0.86(-1.07%)
Nov 14, 2023 78.23 80.21 78.06 80.09 155,924 +4.13(+5.44%)
Nov 13, 2023 75.44 76.00 75.03 75.96 167,888 +0.17(+0.22%)
Nov 10, 2023 77.08 77.08 75.73 75.79 217,358 -0.54(-0.70%)
Nov 09, 2023 77.25 77.39 75.93 76.33 177,501 -0.55(-0.71%)
Nov 08, 2023 78.59 78.98 76.28 76.88 389,093 -1.88(-2.38%)
Nov 07, 2023 80.20 80.20 78.37 78.76 230,706 -1.81(-2.25%)
Nov 06, 2023 81.17 81.17 80.33 80.57 190,872 -0.52(-0.64%)
Nov 03, 2023 80.38 82.15 80.09 81.08 236,611 +2.20(+2.79%)
Nov 02, 2023 77.79 79.22 77.19 78.88 148,257 +1.66(+2.15%)
Nov 01, 2023 76.47 77.46 75.75 77.22 187,961 +0.89(+1.17%)
Oct 31, 2023 75.91 76.51 75.37 76.33 228,153 +0.42(+0.55%)
Oct 30, 2023 76.49 76.68 75.66 75.91 122,325 +0.06(+0.08%)
Oct 27, 2023 76.67 76.67 75.52 75.85 133,998 -0.94(-1.22%)
Oct 26, 2023 75.51 77.13 75.45 76.79 138,494 +1.64(+2.19%)
Oct 25, 2023 75.06 75.50 74.54 75.15 161,969 -0.70(-0.93%)
Oct 24, 2023 75.44 76.15 75.21 75.85 142,720 +0.89(+1.19%)
Oct 23, 2023 75.26 75.98 74.91 74.96 179,195 -0.67(-0.88%)
Oct 20, 2023 76.10 76.84 75.32 75.63 416,287 -0.15(-0.19%)
Oct 19, 2023 76.23 77.11 75.49 75.77 183,645 -0.77(-1.01%)
Oct 18, 2023 77.12 77.38 75.98 76.55 193,401 -1.00(-1.29%)
Oct 17, 2023 77.45 78.60 77.42 77.54 169,140 -0.40(-0.51%)
Oct 16, 2023 77.26 78.25 76.64 77.94 201,507 +1.08(+1.40%)
Oct 13, 2023 77.47 77.65 76.62 76.87 166,203 -0.15(-0.19%)
Oct 12, 2023 78.45 78.45 76.41 77.02 141,109 -1.63(-2.08%)
Oct 11, 2023 78.63 78.98 77.78 78.65 137,813 +0.35(+0.45%)
Oct 10, 2023 78.24 78.93 78.07 78.30 168,369 +0.10(+0.13%)
Oct 09, 2023 77.38 78.39 77.38 78.20 121,941 +0.64(+0.82%)
Oct 06, 2023 76.60 77.88 76.09 77.56 147,534 +0.15(+0.19%)
Oct 05, 2023 75.98 77.61 75.98 77.42 213,443 +1.48(+1.94%)
Oct 04, 2023 75.09 76.08 74.51 75.94 217,605 +1.23(+1.65%)
Oct 03, 2023 74.49 74.95 73.54 74.71 170,877 -0.46(-0.61%)
Oct 02, 2023 76.63 76.63 74.30 75.17 296,479 -1.78(-2.31%)
Sep 29, 2023 77.12 77.51 76.31 76.95 271,908 +0.69(+0.91%)
Sep 28, 2023 77.09 77.47 75.95 76.25 225,125 -0.51(-0.66%)
Sep 27, 2023 77.44 77.68 76.53 76.76 209,957 -0.72(-0.93%)
Sep 26, 2023 78.82 79.12 77.44 77.49 147,377 -1.49(-1.88%)
Sep 25, 2023 78.37 79.18 78.70 78.97 126,467 +0.07(+0.09%)
Sep 22, 2023 79.13 79.35 78.77 78.90 116,403 -0.23(-0.30%)
Sep 21, 2023 79.66 79.79 79.07 79.14 111,166 -0.81(-1.02%)
Sep 20, 2023 80.85 81.21 79.87 79.95 123,475 -0.49(-0.61%)
Sep 19, 2023 81.09 81.19 80.43 80.44 179,686 -0.49(-0.60%)
Sep 18, 2023 81.82 81.82 80.69 80.93 168,623 -0.93(-1.14%)
Sep 15, 2023 81.94 82.30 81.07 81.86 720,528 -0.25(-0.31%)
Sep 14, 2023 81.75 82.79 81.75 82.11 143,066 +0.70(+0.87%)
Sep 13, 2023 80.21 81.60 80.21 81.41 156,913 +1.13(+1.41%)
Sep 12, 2023 80.44 80.59 79.88 80.27 158,938 -0.46(-0.57%)
Sep 11, 2023 81.01 81.46 80.64 80.73 166,447 +0.11(+0.13%)
Sep 08, 2023 80.77 80.96 80.38 80.62 125,800 -0.19(-0.23%)
Sep 07, 2023 80.51 80.96 79.38 80.81 179,435 +0.85(+1.06%)
Sep 06, 2023 80.42 80.42 79.59 79.96 162,824 -0.25(-0.32%)
Sep 05, 2023 81.83 81.83 79.56 80.21 216,726 -2.00(-2.44%)
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.