Indicators

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.837	8.837	8.754	8.754	28,833	-0.08(-0.94%)
Nov 26, 2003	8.721	8.880	8.721	8.837	49,073	+0.16(+1.87%)
Nov 25, 2003	8.696	8.981	8.682	8.675	120,603	-0.16(-1.80%)
Nov 24, 2003	8.833	9.089	8.783	8.833	99,255	+0.03(+0.37%)
Nov 21, 2003	8.729	8.851	8.729	8.801	41,310	+0.07(+0.83%)
Nov 20, 2003	8.747	8.819	8.718	8.729	80,679	-0.05(-0.58%)
Nov 19, 2003	8.656	8.801	8.671	8.779	69,866	+0.12(+1.42%)
Nov 18, 2003	8.707	8.747	8.656	8.656	93,710	-0.02(-0.21%)
Nov 17, 2003	8.656	8.743	8.653	8.675	131,693	-0.19(-2.16%)
Nov 14, 2003	9.089	9.089	8.858	8.866	80,956	-0.30(-3.23%)
Nov 13, 2003	9.151	9.208	9.111	9.161	49,073	+0.04(+0.40%)
Nov 12, 2003	9.042	9.140	9.014	9.125	63,767	+0.17(+1.89%)
Nov 11, 2003	8.952	9.100	8.931	8.956	50,182	+0.02(+0.20%)
Nov 10, 2003	9.089	9.125	8.938	8.938	60,717	-0.14(-1.51%)
Nov 07, 2003	9.125	9.198	8.999	9.075	77,629	-0.02(-0.24%)
Nov 06, 2003	9.035	9.097	8.970	9.097	51,845	+0.04(+0.40%)
Nov 05, 2003	9.017	9.071	8.927	9.060	51,568	+0.01(+0.12%)
Nov 04, 2003	9.053	9.053	8.999	9.050	48,795	+0.16(+1.78%)

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.