Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

74.82 -2.00 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.349 9.349 9.158 9.161 141,124 -0.12(-1.24%)
Apr 28, 2005 9.143 9.381 9.082 9.277 218,756 +0.10(+1.06%)
Apr 27, 2005 9.053 9.215 9.017 9.179 223,469 +0.13(+1.48%)
Apr 26, 2005 9.010 9.089 8.999 9.046 167,463 -0.01(-0.12%)
Apr 25, 2005 9.035 9.075 8.981 9.057 130,034 +0.04(+0.40%)
Apr 22, 2005 9.057 9.071 8.977 9.020 229,846 -0.03(-0.32%)
Apr 21, 2005 9.039 9.089 8.948 9.049 125,043 +0.05(+0.52%)
Apr 20, 2005 9.071 9.100 8.981 9.002 156,928 -0.10(-1.11%)
Apr 19, 2005 9.039 9.103 8.930 9.103 165,800 +0.06(+0.72%)
Apr 18, 2005 8.981 9.121 8.938 9.039 131,697 +0.04(+0.44%)
Apr 15, 2005 9.035 9.179 8.999 8.999 229,015 -0.03(-0.36%)
Apr 14, 2005 9.071 9.150 9.024 9.031 147,224 -0.06(-0.67%)
Apr 13, 2005 9.053 9.179 9.017 9.093 177,722 -0.03(-0.36%)
Apr 12, 2005 9.078 9.161 9.031 9.125 144,451 +0.05(+0.52%)
Apr 11, 2005 9.020 9.248 9.020 9.078 115,893 +0.06(+0.68%)
Apr 08, 2005 9.341 9.360 8.984 9.017 125,597 -0.29(-3.14%)
Apr 07, 2005 9.291 9.388 9.269 9.309 50,738 +0.02(+0.23%)
Apr 06, 2005 9.345 9.414 9.287 9.287 96,763 -0.05(-0.58%)
Apr 05, 2005 9.197 9.378 9.197 9.341 82,900 +0.11(+1.17%)
Apr 04, 2005 9.053 9.244 9.017 9.233 110,071 +0.18(+1.99%)
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.