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

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
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 (%)
May 31, 2005 10.17 10.21 10.09 10.09 135,574 -0.10(-0.99%)
May 27, 2005 10.14 10.21 10.05 10.19 115,058 +0.06(+0.61%)
May 26, 2005 9.883 10.15 9.876 10.13 118,107 +0.28(+2.82%)
May 25, 2005 10.02 10.02 9.843 9.854 99,255 -0.16(-1.62%)
May 24, 2005 10.14 10.14 9.919 10.02 131,138 -0.05(-0.47%)
May 23, 2005 9.933 10.11 9.912 10.06 189,083 +0.22(+2.24%)
May 20, 2005 10.10 10.10 9.832 9.843 152,764 -0.28(-2.74%)
May 19, 2005 9.811 10.15 9.793 10.12 309,686 +0.26(+2.60%)
May 18, 2005 9.728 9.919 9.616 9.865 193,242 +0.19(+1.98%)
May 17, 2005 9.410 9.692 9.410 9.674 148,050 +0.26(+2.76%)
May 16, 2005 9.414 9.540 9.327 9.414 146,110 +0.02(+0.19%)
May 13, 2005 9.432 9.490 9.320 9.396 130,861 -0.03(-0.27%)
May 12, 2005 9.796 9.829 9.385 9.421 151,377 -0.38(-3.90%)
May 11, 2005 9.847 9.908 9.731 9.803 136,406 -0.05(-0.51%)
May 10, 2005 9.865 9.933 9.735 9.854 298,319 -0.02(-0.22%)
May 09, 2005 9.389 9.901 9.389 9.876 210,431 +0.46(+4.90%)
May 06, 2005 9.414 9.482 9.335 9.414 99,255 -0.12(-1.21%)
May 05, 2005 9.684 9.717 9.529 9.529 146,110 -0.17(-1.71%)
May 04, 2005 9.313 9.695 9.309 9.695 148,882 +0.35(+3.78%)
May 03, 2005 9.371 9.522 9.226 9.342 168,290 -0.03(-0.31%)
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.