Indicators

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.840	8.923	8.837	8.873	120,884	-0.04(-0.45%)
Feb 26, 2004	8.927	8.952	8.862	8.912	117,280	+0.03(+0.32%)
Feb 25, 2004	8.873	8.956	8.862	8.883	177,999	+0.03(+0.28%)
Feb 24, 2004	9.161	9.233	8.837	8.858	201,843	-0.28(-3.08%)
Feb 23, 2004	9.233	9.323	9.139	9.139	65,155	-0.13(-1.40%)
Feb 20, 2004	9.305	9.331	9.233	9.269	54,619	+0.00(+0.04%)
Feb 19, 2004	9.381	9.464	9.266	9.266	65,432	-0.11(-1.19%)
Feb 18, 2004	9.378	9.421	9.291	9.378	63,769	+0.02(+0.19%)
Feb 17, 2004	9.233	9.360	9.233	9.360	65,710	+0.18(+1.96%)
Feb 13, 2004	9.233	9.341	9.179	9.179	90,108	-0.06(-0.70%)
Feb 12, 2004	9.197	9.349	9.161	9.244	55,451	-0.00(-0.04%)
Feb 11, 2004	9.360	9.360	9.197	9.248	60,996	-0.13(-1.38%)
Feb 10, 2004	9.125	9.378	9.100	9.378	74,859	+0.24(+2.60%)
Feb 09, 2004	9.360	9.378	9.053	9.139	58,778	-0.22(-2.35%)
Feb 06, 2004	9.125	9.360	9.053	9.360	47,688	+0.28(+3.14%)
Feb 05, 2004	9.107	9.154	9.035	9.075	37,152	-0.03(-0.36%)
Feb 04, 2004	9.197	9.363	9.107	9.107	101,199	-0.14(-1.52%)
Feb 03, 2004	9.204	9.374	9.186	9.248	64,323	+0.03(+0.35%)

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.