American States Water Co Historical Data - FDK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
American States Water Co (FDK)
American States Water Co (FDK) Historical

American States Water Co (FDK)

65.95

0.35

( 0.53% )

Updated: 07:18:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.55	-0.827067669173	66.5	67.4	65.65	87	66.14683884	DE
4	-5.8	-8.08362369338	71.75	72.95	65.05	68	68.90109013	DE
12	0.9	1.38355111453	65.05	73	61.75	190	66.25843839	DE
26	-10.35	-13.5648754915	76.3	78.2	61.75	215	68.31884923	DE
52	-12.75	-16.2007623888	78.7	79.7	61.75	220	70.68512185	DE
156	-12.75	-16.2007623888	78.7	79.7	61.75	220	70.68512185	DE
260	-12.75	-16.2007623888	78.7	79.7	61.75	220	70.68512185	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714508820	65.9	-0.1	-0.15	65.9	65.9	65.9	31
1714422420	66	0	0.00	65.8	66	64.55	525
1714163220	66	-0.25	-0.38	65.2	66.099999	65.099999	162
1714076820	66.25	-0.3	-0.45	65.4	66.25	65.4	204
1713990420	66.55	1.85	2.86	65.2	66.55	64.5	705
1713903960	64.7	0.2	0.31	65.05	65.2	64.7	11
1713817560	64.5	0.15	0.23	66.05	66.599999	64.5	651
1713558420	64.349999	0.5	0.78	64	64.349999	64	52
1713472020	63.85	1.3	2.08	62.6	64	62.55	183
1713385620	62.55	-0.1	-0.16	63.1	63.55	62.55	440
1713299220	62.65	-0.65	-1.03	64.05	64.05	61.75	181
1713212820	63.3	-0.65	-1.02	64.3	64.45	62.55	709
1712953620	63.95	-0.6	-0.93	64.45	64.55	63.9	75
1712867220	64.55	0.1	0.16	64.349999	64.55	64.349999	37
1712780760	64.45	-1.15	-1.75	64.849999	64.849999	63.9	360
1712694360	65.599999	0.65	1.00	64.2	65.599999	64.2	11
1712607960	64.95	0.45	0.70	64.8	65.099999	64	146
1712348820	64.5	-0.55	-0.85	65.65	65.65	63.85	54
1712262360	65.05	0.6	0.93	63.8	65.2	63.8	364
1712175960	64.45	-0.6	-0.92	65.349999	65.4	64.45	394
1712089560	65.05	-1.75	-2.62	67.2	67.2	65.05	347
1711661160	66.8	0.05	0.07	66.849999	67.099999	66.45	232
1711574820	66.75	2.2	3.41	65.2	66.75	65.2	246
1711488360	64.55	-0.5	-0.77	64.75	65.15	64.55	515
1711401960	65.05	-1.2	-1.81	65.4	66.099999	65.05	610
1711142760	66.25	0.7	1.07	66.349999	66.349999	66.25	43
1711056360	65.55	-0.25	-0.38	65.349999	65.55	65.2	16
1710969960	65.8	1.15	1.78	64.75	65.8	64.75	113
1710883560	64.65	0.25	0.39	65.05	65.3	64.65	211
1710797160	64.4	-1.25	-1.90	65.75	66.2	64.349999	300
1710537960	65.65	0.5	0.77	66.2	66.349999	65.65	35
1710451620	65.15	-2.25	-3.34	66.5	67.099999	65	830
1710365160	67.4	0.55	0.82	67.2	67.4	67.2	81
1710278760	66.849999	-1.15	-1.69	67.9	67.9	66.65	130
1710192420	68	2	3.03	66.45	68.099999	66.45	194

American States Water

Prima Industrie

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions