American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 49.60 49.60 48.89 49.01 4,184,861 -0.37(-0.75%)
Jan 30, 2018 49.02 49.49 49.02 49.38 423,186 +0.05(+0.11%)
Jan 29, 2018 49.58 50.16 48.78 49.33 426,353 -0.57(-1.14%)
Jan 26, 2018 51.00 51.64 49.38 49.89 493,920 -1.14(-2.23%)
Jan 25, 2018 53.04 53.25 50.49 51.03 670,388 -1.73(-3.28%)
Jan 24, 2018 51.21 53.20 50.71 52.76 1,260,980 +1.74(+3.41%)
Jan 23, 2018 50.27 51.97 49.96 51.02 711,887 +1.11(+2.22%)
Jan 22, 2018 50.09 50.23 49.07 49.91 322,690 +0.04(+0.09%)
Jan 19, 2018 48.92 49.94 48.92 49.87 342,663 +0.97(+1.98%)
Jan 18, 2018 49.25 49.63 48.76 48.90 226,823 -0.39(-0.79%)
Jan 17, 2018 49.08 49.47 48.70 49.29 280,494 +0.53(+1.09%)
Jan 16, 2018 48.77 49.62 48.70 48.76 306,542 +0.02(+0.04%)
Jan 12, 2018 48.74 48.74 48.74 0 -0.30(-0.62%)
Jan 11, 2018 48.90 49.17 48.67 49.04 169,930 +0.11(+0.22%)
Jan 10, 2018 49.42 49.42 48.55 48.94 275,394 -0.59(-1.18%)
Jan 09, 2018 50.08 50.18 49.46 49.52 120,794 -0.61(-1.22%)
Jan 08, 2018 49.24 50.52 49.20 50.13 275,520 +0.86(+1.75%)
Jan 05, 2018 49.51 49.92 48.94 49.27 171,829 -0.32(-0.64%)
Jan 04, 2018 50.08 50.69 49.48 49.59 215,167 -0.42(-0.83%)
Jan 03, 2018 49.93 50.41 49.54 50.01 371,692 -0.04(-0.09%)
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.