American States Water Co (FDK)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 1.79310344828 | 72.5 | 74.3 | 70.95 | 513 | 72.39607317 | DE |
| 4 | 2.950001 | 4.16372765228 | 70.849999 | 74.3 | 69.8 | 238 | 71.8204487 | DE |
| 12 | -3.75 | -4.83558994197 | 77.55 | 80.4 | 67.25 | 260 | 73.50587065 | DE |
| 26 | 2.15 | 3.00069783671 | 71.65 | 82.45 | 67.25 | 211 | 75.99045482 | DE |
| 52 | 8.200001 | 12.5000017149 | 65.599999 | 82.45 | 61.75 | 203 | 72.21345656 | DE |
| 156 | -4.9 | -6.22617534943 | 78.7 | 82.45 | 61.75 | 210 | 72.54299185 | DE |
| 260 | -4.9 | -6.22617534943 | 78.7 | 82.45 | 61.75 | 210 | 72.54299185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 73.8 | 0.8 | 1.10 | 72.75 | 74.3 | 72.75 | 204 |
| 1740691620 | 73 | -0.5 | -0.68 | 72.95 | 74 | 72.9 | 93 |
| 1740605220 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740518820 | 73.5 | 1.05 | 1.45 | 71.7 | 73.5 | 71.7 | 76 |
| 1740432420 | 72.45 | 1.5 | 2.11 | 71.75 | 72.45 | 71.65 | 1720 |
| 1740173220 | 70.95 | -2.05 | -2.81 | 72.5 | 72.5 | 70.95 | 161 |
| 1740086820 | 73 | 1.7 | 2.38 | 70.849999 | 73 | 70.75 | 65 |
| 1740000420 | 71.3 | -0.7 | -0.97 | 71.3 | 71.3 | 71.3 | 2 |
| 1739914020 | 72 | 1.35 | 1.91 | 70 | 72 | 70 | 635 |
| 1739827620 | 70.65 | 0.6 | 0.86 | 71.2 | 71.4 | 70.65 | 65 |
| 1739568420 | 70.05 | -1.9 | -2.64 | 71.099999 | 71.95 | 70.05 | 163 |
| 1739482020 | 71.95 | -0.9 | -1.24 | 70.599999 | 71.95 | 70.599999 | 149 |
| 1739395620 | 72.849999 | 1.1 | 1.53 | 72.8 | 72.849999 | 72.8 | 31 |
| 1739309220 | 71.75 | 0.35 | 0.49 | 71.75 | 71.75 | 71.75 | 70 |
| 1739222820 | 71.4 | 0.65 | 0.92 | 71.4 | 71.4 | 71.4 | 32 |
| 1738963620 | 70.75 | 0 | 0.00 | 71.25 | 71.55 | 70.599999 | 223 |
| 1738877220 | 70.75 | 0.8 | 1.14 | 70.4 | 70.75 | 70.4 | 217 |
| 1738790820 | 69.95 | 0 | 0.00 | 69.95 | 69.95 | 69.95 | 0 |
| 1738704420 | 69.95 | -1.05 | -1.48 | 69.8 | 70.75 | 69.8 | 269 |
| 1738618020 | 71 | -1 | -1.39 | 72.349999 | 72.349999 | 70.05 | 119 |
| 1738358820 | 72 | 0.95 | 1.34 | 70.849999 | 72 | 70.3 | 189 |
| 1738272420 | 71.05 | -1.25 | -1.73 | 71.5 | 71.849999 | 70.849999 | 145 |
| 1738186020 | 72.3 | 0.1 | 0.14 | 72.2 | 72.3 | 71.25 | 119 |
| 1738099620 | 72.2 | 2.45 | 3.51 | 72.25 | 72.25 | 72.2 | 186 |
| 1738013220 | 69.75 | 1.25 | 1.82 | 68.3 | 69.75 | 67.25 | 622 |
| 1737754020 | 68.5 | -0.8 | -1.15 | 69.349999 | 69.349999 | 68.5 | 290 |
| 1737667620 | 69.3 | -2.15 | -3.01 | 69.7 | 69.8 | 69.3 | 101 |
| 1737581220 | 71.45 | -1.65 | -2.26 | 71.25 | 72.5 | 71.25 | 261 |
| 1737494820 | 73.099999 | -0.95 | -1.28 | 73.099999 | 73.099999 | 73.099999 | 108 |
| 1737408420 | 74.05 | 0 | 0.00 | 74.05 | 74.05 | 74.05 | 0 |
| 1737149220 | 74.05 | 0.65 | 0.89 | 74 | 74.05 | 73.4 | 105 |
| 1737062820 | 73.4 | 1.35 | 1.87 | 71.3 | 73.4 | 71.3 | 51 |
| 1736976420 | 72.05 | 1.7 | 2.42 | 70.65 | 72.05 | 70.65 | 9 |
| 1736890020 | 70.349999 | 0.55 | 0.79 | 70.5 | 70.55 | 69.2 | 589 |
| 1736803620 | 69.8 | 0.2 | 0.29 | 69.75 | 69.8 | 68.65 | 157 |
| 1736544420 | 69.599999 | -1.7 | -2.38 | 71.15 | 71.25 | 69.599999 | 416 |
| 1736458020 | 71.3 | 0.7 | 0.99 | 71.3 | 71.3 | 71.3 | 51 |
| 1736371620 | 70.599999 | -0.2 | -0.28 | 70.3 | 70.75 | 70.3 | 13 |
| 1736285220 | 70.8 | -1.15 | -1.60 | 72.15 | 72.15 | 69.849999 | 369 |
| 1736198820 | 71.95 | -2.5 | -3.36 | 74.599999 | 74.65 | 71.55 | 937 |
| 1735939620 | 74.45 | -0.9 | -1.19 | 74.349999 | 75.099999 | 73.8 | 243 |
| 1735853220 | 75.349999 | 0.85 | 1.14 | 74.599999 | 76.25 | 74.599999 | 323 |
| 1735594020 | 74.5 | -0.1 | -0.13 | 75.05 | 75.099999 | 73.95 | 85 |
| 1735334820 | 74.599999 | -1.2 | -1.58 | 75.9 | 76.2 | 74.599999 | 791 |
| 1734989220 | 75.8 | -1 | -1.30 | 76.95 | 77.05 | 75 | 62 |
| 1734730020 | 76.8 | -0.35 | -0.45 | 76.95 | 76.95 | 75.55 | 377 |
| 1734643620 | 77.15 | -2.15 | -2.71 | 76.05 | 77.15 | 76 | 184 |
| 1734557220 | 79.3 | 0.35 | 0.44 | 79.45 | 79.45 | 79.3 | 18 |
| 1734470820 | 78.95 | -1.25 | -1.56 | 79.95 | 79.95 | 78.95 | 423 |
| 1734384420 | 80.2 | 0.8 | 1.01 | 79.75 | 80.4 | 79.5 | 717 |
| 1734125220 | 79.4 | -0.4 | -0.50 | 79.099999 | 79.95 | 77.9 | 354 |
| 1734038820 | 79.8 | 0.85 | 1.08 | 79.15 | 80 | 77.95 | 371 |
| 1733952420 | 78.95 | -0.2 | -0.25 | 78.349999 | 79.099999 | 78.349999 | 101 |
| 1733866020 | 79.15 | 1.8 | 2.33 | 76.95 | 79.15 | 76.3 | 390 |
| 1733779620 | 77.349999 | -0.85 | -1.09 | 78.3 | 78.4 | 77.15 | 201 |
| 1733520420 | 78.2 | -0.15 | -0.19 | 77.55 | 78.2 | 77.55 | 85 |
| 1733434020 | 78.349999 | -1.45 | -1.82 | 77.8 | 78.4 | 77.8 | 309 |
| 1733347620 | 79.8 | -0.95 | -1.18 | 80.8 | 81.05 | 79.8 | 58 |
| 1733261220 | 80.75 | -0.75 | -0.92 | 81 | 82.099999 | 80.7 | 275 |
| 1733174820 | 81.5 | 0.05 | 0.06 | 81.45 | 81.5 | 80.9 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
