Indicators

American States Water Company (NY: AWR )

76.82 -0.98 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.234	9.436	9.234	9.360	115,058	+0.16(+1.76%)
Jan 28, 2005	9.378	9.378	9.075	9.198	82,065	-0.18(-1.96%)
Jan 27, 2005	9.306	9.414	9.277	9.381	84,838	+0.08(+0.81%)
Jan 26, 2005	9.089	9.306	9.089	9.306	128,920	+0.23(+2.58%)
Jan 25, 2005	9.234	9.320	8.945	9.071	131,970	-0.15(-1.60%)
Jan 24, 2005	9.198	9.270	9.107	9.219	97,314	+0.05(+0.55%)
Jan 21, 2005	9.133	9.226	9.097	9.169	117,830	+0.01(+0.08%)
Jan 20, 2005	9.230	9.230	9.111	9.161	137,238	-0.06(-0.70%)
Jan 19, 2005	9.205	9.378	9.205	9.226	138,069	+0.01(+0.08%)
Jan 18, 2005	9.017	9.262	8.992	9.219	112,563	+0.17(+1.91%)
Jan 14, 2005	8.963	9.053	8.877	9.046	160,527	+0.10(+1.13%)
Jan 13, 2005	8.999	9.158	8.891	8.945	120,048	-0.03(-0.32%)
Jan 12, 2005	8.880	9.014	8.768	8.974	201,005	+0.09(+0.97%)
Jan 11, 2005	8.909	8.977	8.826	8.887	131,415	-0.05(-0.56%)
Jan 10, 2005	8.920	9.075	8.920	8.938	122,821	+0.00(+0.00%)
Jan 07, 2005	9.169	9.216	8.938	8.938	168,567	-0.23(-2.56%)
Jan 06, 2005	9.360	9.360	9.147	9.172	127,534	-0.21(-2.19%)
Jan 05, 2005	9.432	9.493	9.349	9.378	298,042	-0.04(-0.38%)
Jan 04, 2005	9.324	9.511	9.324	9.414	228,452	+0.06(+0.69%)

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.