American States Water (FDK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 76.75 | 79.30 | 76.75 | 76.75 | 76.75 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.52% | 0 | 0.00 |
| Nov 03, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.41% | 148 | 43.77 |
| Nov 02, 2026 | 76.75 | 78.25 | 76.75 | 78.25 | 78.25 | +1.69% | 0 | 0.00 |
| Oct 30, 2026 | 75.90 | 76.95 | 75.90 | 76.95 | 76.95 | +1.79% | 0 | 0.00 |
| Oct 29, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.72% | 0 | 0.00 |
| Oct 28, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | +0.26% | 0 | 0.00 |
| Oct 27, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.17% | 0 | 0.00 |
| Oct 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | +1.32% | 4 | 1.21 |
| Oct 23, 2026 | 75.00 | 75.85 | 75.00 | 75.85 | 75.85 | +5.64% | 0 | 0.00 |
| Oct 22, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -2.31% | 0 | 0.00 |
| Oct 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.47% | 0 | 0.00 |
| Oct 20, 2026 | 72.15 | 74.60 | 72.15 | 74.60 | 74.60 | +3.04% | 9 | 2.83 |
| Oct 19, 2026 | 74.05 | 74.05 | 72.40 | 72.40 | 72.40 | -1.63% | 0 | 0.00 |
| Oct 16, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | +0.96% | 0 | 0.00 |
| Oct 15, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -2.02% | 0 | 0.00 |
| Oct 14, 2026 | 73.10 | 74.40 | 73.10 | 74.40 | 74.40 | +0.88% | 25 | 8.08 |
| Oct 13, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | +0.14% | 0 | 0.00 |
| Oct 12, 2026 | 73.00 | 73.65 | 73.00 | 73.65 | 73.65 | +1.87% | 0 | 0.00 |
| Oct 09, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | +1.76% | 0 | 0.00 |
| Oct 08, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.25% | 0 | 0.00 |
| Oct 07, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.55% | 0 | 0.00 |
| Oct 06, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | +0.14% | 0 | 0.00 |
| Oct 05, 2026 | 73.30 | 73.30 | 72.25 | 72.25 | 72.25 | -1.03% | 0 | 0.00 |
| Oct 02, 2026 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | +0.83% | 0 | 0.00 |
| Oct 01, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.69% | 0 | 0.00 |
| Sep 30, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | +2.82% | 0 | 0.00 |
| Sep 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.28% | 0 | 0.00 |
| Sep 28, 2026 | 71.90 | 71.90 | 71.10 | 71.10 | 71.10 | -1.04% | 0 | 0.00 |
| Sep 25, 2026 | 72.00 | 72.00 | 70.90 | 71.85 | 71.85 | -0.62% | 7 | 1.74 |
| Sep 24, 2026 | 72.30 | 72.30 | 72.20 | 72.30 | 72.30 | -0.41% | 15 | 3.97 |
| Sep 23, 2026 | 73.30 | 73.30 | 72.60 | 72.60 | 72.60 | -1.36% | 0 | 0.00 |
| Sep 22, 2026 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | -0.81% | 0 | 0.00 |
| Sep 21, 2026 | 74.25 | 74.25 | 74.20 | 74.20 | 74.20 | +0.54% | 0 | 0.00 |
| Sep 18, 2026 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | -2.06% | 0 | 0.00 |
| Sep 17, 2026 | 75.85 | 75.85 | 75.35 | 75.35 | 75.35 | +0.47% | 0 | 0.00 |
| Sep 16, 2026 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 74.70 | 75.05 | 74.70 | 75.00 | 75.00 | +0.20% | 50 | 10.98 |
| Sep 14, 2026 | 74.10 | 74.85 | 74.10 | 74.85 | 74.85 | +1.01% | 0 | 0.00 |
| Sep 11, 2026 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | -1.46% | 7 | 1.57 |
| Sep 10, 2026 | 75.50 | 75.50 | 75.20 | 75.20 | 75.20 | -0.20% | 0 | 0.00 |
| Sep 09, 2026 | 75.60 | 75.60 | 75.35 | 75.35 | 75.35 | -0.72% | 0 | 0.00 |
| Sep 08, 2026 | 75.00 | 75.90 | 75.00 | 75.90 | 75.90 | +1.40% | 0 | 0.00 |
| Sep 07, 2026 | 75.40 | 75.40 | 74.85 | 74.85 | 74.85 | -1.58% | 0 | 0.00 |
| Sep 04, 2026 | 76.40 | 76.40 | 76.05 | 76.05 | 76.05 | +0.66% | 0 | 0.00 |
| Sep 03, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.05% | 0 | 0.00 |
| Sep 02, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.07% | 0 | 0.00 |
| Sep 01, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.07% | 0 | 0.00 |
| Aug 31, 2026 | 76.70 | 76.70 | 76.45 | 76.45 | 76.45 | -0.65% | 0 | 0.00 |
| Aug 28, 2026 | 75.70 | 76.95 | 75.70 | 76.95 | 76.95 | +1.52% | 0 | 0.00 |
