Indicators

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.764	8.768	8.580	8.620	79,573	-0.08(-0.91%)
Nov 27, 2002	8.602	8.855	8.526	8.699	117,834	+0.13(+1.56%)
Nov 26, 2002	8.710	8.728	8.447	8.566	195,189	-0.13(-1.49%)
Nov 25, 2002	9.125	9.125	8.656	8.696	218,202	-0.43(-4.70%)
Nov 22, 2002	9.107	9.197	9.075	9.125	111,457	+0.05(+0.60%)
Nov 21, 2002	9.107	9.212	9.053	9.071	75,968	-0.05(-0.59%)
Nov 20, 2002	9.269	9.284	9.118	9.125	81,236	-0.14(-1.56%)
Nov 19, 2002	9.341	9.378	9.269	9.269	60,442	-0.10(-1.08%)
Nov 18, 2002	9.414	9.699	9.360	9.370	150,273	-0.03(-0.35%)
Nov 15, 2002	9.558	9.594	9.385	9.403	65,710	-0.14(-1.44%)
Nov 14, 2002	9.666	9.810	9.540	9.540	77,632	-0.11(-1.12%)
Nov 13, 2002	9.522	9.735	9.435	9.648	62,383	+0.07(+0.75%)
Nov 12, 2002	9.558	9.702	9.522	9.576	39,925	+0.07(+0.76%)
Nov 11, 2002	9.522	9.626	9.414	9.504	32,161	+0.06(+0.65%)
Nov 08, 2002	9.417	9.507	9.385	9.442	59,887	+0.04(+0.38%)
Nov 07, 2002	9.576	9.763	9.381	9.406	98,426	-0.16(-1.66%)
Nov 06, 2002	9.378	9.738	9.323	9.565	83,177	+0.15(+1.61%)
Nov 05, 2002	9.558	9.558	9.313	9.414	60,164	-0.07(-0.76%)
Nov 04, 2002	9.731	9.731	9.432	9.486	80,682	-0.23(-2.41%)

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.