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 (%)
Jul 31, 2002	8.296	8.296	7.935	7.935	85,395	-0.34(-4.10%)
Jul 30, 2002	8.386	8.440	8.187	8.274	69,591	-0.09(-1.12%)
Jul 29, 2002	8.440	8.653	8.115	8.368	118,111	+0.02(+0.22%)
Jul 26, 2002	7.971	8.371	7.971	8.350	93,713	+0.38(+4.75%)
Jul 25, 2002	7.736	7.971	7.592	7.971	116,171	+0.29(+3.76%)
Jul 24, 2002	7.358	7.682	7.304	7.682	184,931	+0.10(+1.38%)
Jul 23, 2002	8.314	8.422	7.574	7.578	146,114	-0.69(-8.29%)
Jul 22, 2002	7.736	8.350	7.736	8.263	260,899	+0.53(+6.81%)
Jul 19, 2002	8.140	8.169	7.682	7.736	359,049	-0.02(-0.23%)
Jul 17, 2002	7.791	7.827	7.340	7.755	268,108	-0.50(-6.11%)
Jul 12, 2002	8.458	8.476	8.169	8.259	110,903	-0.18(-2.14%)
Jul 11, 2002	8.476	8.548	8.332	8.440	77,632	-0.04(-0.43%)
Jul 10, 2002	8.368	8.476	8.296	8.476	141,401	+0.07(+0.86%)
Jul 09, 2002	8.656	8.656	8.404	8.404	125,875	-0.27(-3.12%)
Jul 08, 2002	8.819	8.819	8.656	8.674	90,386	-0.14(-1.64%)
Jul 05, 2002	8.837	8.909	8.800	8.819	26,062	-0.01(-0.16%)
Jul 04, 2002	8.945	8.945	8.656	8.833	94,544	+0.00(+0.00%)
Jul 03, 2002	8.945	8.945	8.656	8.833	221,806	-0.15(-1.65%)
Jul 02, 2002	9.089	9.197	8.912	8.981	58,778	-0.14(-1.58%)

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.