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 28, 2005	9.854	9.876	9.674	9.811	157,754	-0.03(-0.26%)
Feb 25, 2005	9.901	9.915	9.562	9.836	224,848	-0.10(-1.02%)
Feb 24, 2005	9.742	9.966	9.663	9.937	194,074	+0.20(+2.04%)
Feb 23, 2005	9.620	9.793	9.620	9.739	171,894	+0.05(+0.52%)
Feb 22, 2005	9.713	9.757	9.612	9.688	272,535	-0.12(-1.18%)
Feb 18, 2005	9.739	9.807	9.630	9.803	148,328	+0.09(+0.89%)
Feb 17, 2005	9.645	9.825	9.511	9.717	255,900	+0.05(+0.52%)
Feb 16, 2005	9.461	9.677	9.407	9.666	293,883	+0.24(+2.56%)
Feb 15, 2005	9.486	9.493	9.374	9.425	99,255	-0.12(-1.21%)
Feb 14, 2005	9.468	9.551	9.414	9.540	77,629	+0.09(+0.99%)
Feb 11, 2005	9.342	9.468	9.243	9.446	115,612	+0.13(+1.35%)
Feb 10, 2005	9.450	9.475	9.252	9.320	131,970	-0.14(-1.49%)
Feb 09, 2005	9.526	9.555	9.414	9.461	143,614	-0.03(-0.30%)
Feb 08, 2005	9.630	9.630	9.403	9.490	110,067	-0.25(-2.59%)
Feb 07, 2005	9.526	9.742	9.500	9.742	113,117	+0.27(+2.86%)
Feb 04, 2005	9.385	9.490	9.385	9.472	67,648	+0.09(+0.92%)
Feb 03, 2005	9.522	9.547	9.363	9.385	120,048	-0.14(-1.44%)
Feb 02, 2005	9.418	9.522	9.367	9.522	82,620	+0.06(+0.69%)

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.