American States Water Co (FDK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 76 | 1.5 | 2.01 | 74.75 | 76.099999 | 74.75 | 63 |
| 1722284760 | 74.5 | -1.05 | -1.39 | 76.9 | 77.05 | 74.5 | 144 |
| 1722025620 | 75.55 | 0.45 | 0.60 | 75.25 | 75.55 | 74.7 | 290 |
| 1721939160 | 75.099999 | 2.3 | 3.16 | 74.099999 | 75.2 | 74.099999 | 221 |
| 1721852820 | 72.8 | -0.45 | -0.61 | 72.8 | 72.8 | 72.8 | 2 |
| 1721766420 | 73.25 | 0.65 | 0.90 | 73.45 | 73.849999 | 73 | 70 |
| 1721679960 | 72.599999 | -0.25 | -0.34 | 74 | 74 | 72.599999 | 446 |
| 1721420760 | 72.849999 | -0.3 | -0.41 | 72.5 | 73.25 | 72.5 | 117 |
| 1721334360 | 73.15 | -1.45 | -1.94 | 74.599999 | 74.95 | 73.15 | 908 |
| 1721248020 | 74.599999 | 2.4 | 3.32 | 72.75 | 74.599999 | 72.75 | 602 |
| 1721161560 | 72.2 | 1.15 | 1.62 | 71.05 | 72.2 | 70.15 | 554 |
| 1721075160 | 71.05 | -0.4 | -0.56 | 71.9 | 71.9 | 70.9 | 232 |
| 1720815960 | 71.45 | 1.4 | 2.00 | 69.9 | 71.45 | 68.4 | 418 |
| 1720729560 | 70.05 | 2.25 | 3.32 | 68.7 | 70.25 | 68.7 | 516 |
| 1720643220 | 67.8 | 0.4 | 0.59 | 67.8 | 67.8 | 67.8 | 30 |
| 1720556760 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 30 |
| 1720470360 | 67.4 | 0 | 0.00 | 67.5 | 67.599999 | 67.4 | 44 |
| 1720211220 | 67.4 | 1.6 | 2.43 | 65.55 | 67.4 | 65.55 | 256 |
| 1720124820 | 65.8 | 0.2 | 0.30 | 65.75 | 66.349999 | 65.75 | 67 |
| 1720038420 | 65.599999 | -2.15 | -3.17 | 67.05 | 67.95 | 65.599999 | 248 |
| 1719952020 | 67.75 | 0.2 | 0.30 | 67.4 | 68.55 | 67.349999 | 117 |
| 1719865620 | 67.55 | -0.25 | -0.37 | 68.099999 | 68.15 | 67.05 | 73 |
| 1719606420 | 67.8 | 0.35 | 0.52 | 67.7 | 67.8 | 66.75 | 92 |
| 1719520020 | 67.45 | 1 | 1.50 | 66.55 | 67.45 | 66.55 | 110 |
| 1719433620 | 66.45 | -0.8 | -1.19 | 67.55 | 67.55 | 66.45 | 48 |
| 1719347160 | 67.25 | -0.6 | -0.88 | 67.45 | 67.45 | 67.25 | 100 |
| 1719260820 | 67.849999 | 1.1 | 1.65 | 66.45 | 68.099999 | 65.55 | 143 |
| 1719001620 | 66.75 | 0.9 | 1.37 | 66.65 | 66.75 | 66.65 | 48 |
| 1718915160 | 65.849999 | 0 | 0.00 | 65.8 | 65.849999 | 65.8 | 55 |
| 1718828820 | 65.849999 | -0.05 | -0.08 | 65 | 65.849999 | 65 | 33 |
| 1718742360 | 65.9 | 0.05 | 0.08 | 65 | 66.2 | 65 | 127 |
| 1718656020 | 65.849999 | 0.2 | 0.30 | 66.15 | 66.15 | 65.599999 | 55 |
| 1718396820 | 65.65 | -0.2 | -0.30 | 65.65 | 65.65 | 65.65 | 2 |
| 1718310420 | 65.849999 | -0.15 | -0.23 | 65.4 | 65.849999 | 64.4 | 388 |
| 1718224020 | 66 | -0.35 | -0.53 | 65.95 | 66 | 65.95 | 44 |
| 1718137620 | 66.349999 | 0.4 | 0.61 | 65.9 | 66.349999 | 65.599999 | 227 |
| 1718051220 | 65.95 | 0.15 | 0.23 | 66.25 | 66.25 | 65.65 | 101 |
| 1717792020 | 65.8 | -0.8 | -1.20 | 67.25 | 67.25 | 65.8 | 104 |
| 1717705620 | 66.599999 | 0.15 | 0.23 | 67.349999 | 67.4 | 66.599999 | 84 |
| 1717619220 | 66.45 | 0 | 0.00 | 66.45 | 66.45 | 66.45 | 0 |
| 1717532820 | 66.45 | -2.1 | -3.06 | 66.5 | 66.5 | 66.45 | 59 |
| 1717446420 | 68.55 | 1.1 | 1.63 | 68.349999 | 68.65 | 68.349999 | 60 |
| 1717187220 | 67.45 | 2.4 | 3.69 | 66.8 | 67.45 | 66.8 | 53 |
| 1717100820 | 65.05 | -0.55 | -0.84 | 65.65 | 65.7 | 65.05 | 30 |
| 1717014420 | 65.599999 | -0.65 | -0.98 | 65.599999 | 65.599999 | 65.599999 | 20 |
| 1716928020 | 66.25 | -2.45 | -3.57 | 67.349999 | 67.349999 | 66.25 | 110 |
| 1716841560 | 68.7 | 0.3 | 0.44 | 68.7 | 68.7 | 68.7 | 17 |
| 1716582420 | 68.4 | -1.45 | -2.08 | 68.7 | 68.75 | 68.4 | 95 |
| 1716496020 | 69.849999 | -1.45 | -2.03 | 71.45 | 71.45 | 69.849999 | 52 |
| 1716409620 | 71.3 | 0.45 | 0.64 | 71.05 | 71.3 | 71.05 | 54 |
| 1716323160 | 70.849999 | -0.75 | -1.05 | 70.849999 | 70.849999 | 70.849999 | 1 |
| 1716236760 | 71.599999 | -0.25 | -0.35 | 72.5 | 72.5 | 71.5 | 61 |
| 1715977620 | 71.849999 | -0.8 | -1.10 | 71.849999 | 71.849999 | 71.849999 | 60 |
| 1715891220 | 72.65 | 0.75 | 1.04 | 71.4 | 72.65 | 71.4 | 152 |
| 1715804820 | 71.9 | 0.2 | 0.28 | 72.7 | 72.95 | 71.349999 | 49 |
| 1715718420 | 71.7 | -1.1 | -1.51 | 71.75 | 72.849999 | 71.7 | 122 |
| 1715631960 | 72.8 | -0.2 | -0.27 | 71.95 | 72.8 | 71.55 | 485 |
| 1715372820 | 73 | 1.1 | 1.53 | 72.2 | 73 | 72.099999 | 44 |
| 1715286420 | 71.9 | 1.35 | 1.91 | 71.7 | 72 | 70.65 | 178 |
| 1715200020 | 70.55 | 1.45 | 2.10 | 69.099999 | 71.25 | 69.099999 | 196 |
| 1715113620 | 69.099999 | 0.55 | 0.80 | 68.349999 | 69.4 | 68.349999 | 209 |
| 1715027220 | 68.55 | 0.35 | 0.51 | 68.95 | 69.15 | 68.3 | 442 |
| 1714768020 | 68.2 | 0.7 | 1.04 | 68.75 | 68.75 | 67.95 | 120 |
| 1714681560 | 67.5 | 1.6 | 2.43 | 67.65 | 68 | 67.5 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
