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	9.875	9.673	9.810	157,759	-0.03(-0.26%)
Feb 25, 2005	9.901	9.915	9.561	9.836	224,856	-0.10(-1.02%)
Feb 24, 2005	9.742	9.965	9.662	9.937	194,080	+0.20(+2.04%)
Feb 23, 2005	9.619	9.792	9.619	9.738	171,899	+0.05(+0.52%)
Feb 22, 2005	9.713	9.756	9.612	9.688	272,544	-0.12(-1.18%)
Feb 18, 2005	9.738	9.807	9.630	9.803	148,333	+0.09(+0.89%)
Feb 17, 2005	9.644	9.825	9.511	9.717	255,909	+0.05(+0.52%)
Feb 16, 2005	9.460	9.677	9.406	9.666	293,893	+0.24(+2.56%)
Feb 15, 2005	9.486	9.493	9.374	9.424	99,258	-0.12(-1.21%)
Feb 14, 2005	9.468	9.551	9.414	9.540	77,632	+0.09(+0.99%)
Feb 11, 2005	9.341	9.468	9.243	9.446	115,616	+0.13(+1.35%)
Feb 10, 2005	9.450	9.475	9.251	9.320	131,974	-0.14(-1.49%)
Feb 09, 2005	9.525	9.554	9.414	9.460	143,619	-0.03(-0.30%)
Feb 08, 2005	9.630	9.630	9.403	9.489	110,071	-0.25(-2.59%)
Feb 07, 2005	9.525	9.742	9.500	9.742	113,121	+0.27(+2.86%)
Feb 04, 2005	9.385	9.489	9.385	9.471	67,650	+0.09(+0.92%)
Feb 03, 2005	9.522	9.547	9.363	9.385	120,052	-0.14(-1.44%)
Feb 02, 2005	9.417	9.522	9.367	9.522	82,622	+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.