American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.350 8.548 8.350 8.533 73,771 +0.18(+2.19%)
Jan 30, 2003 8.723 8.723 8.350 8.350 103,280 -0.34(-3.86%)
Jan 29, 2003 8.779 8.779 8.641 8.686 55,261 -0.04(-0.43%)
Jan 28, 2003 8.648 8.850 8.387 8.723 101,938 +0.15(+1.69%)
Jan 27, 2003 8.536 8.630 8.369 8.577 95,500 -0.01(-0.17%)
Jan 24, 2003 8.779 8.779 8.592 8.592 64,919 -0.13(-1.50%)
Jan 23, 2003 8.984 9.002 8.667 8.723 129,569 -0.26(-2.90%)
Jan 22, 2003 9.096 9.096 8.961 8.984 92,281 -0.05(-0.54%)
Jan 21, 2003 8.872 9.070 8.838 9.032 152,908 +0.27(+3.11%)
Jan 17, 2003 8.723 8.872 8.596 8.760 54,188 +0.00(+0.04%)
Jan 16, 2003 8.686 8.939 8.667 8.756 72,430 +0.14(+1.60%)
Jan 15, 2003 8.574 8.693 8.507 8.618 75,917 +0.04(+0.43%)
Jan 14, 2003 8.611 8.611 8.276 8.581 188,855 +0.01(+0.09%)
Jan 13, 2003 8.611 8.648 8.518 8.574 78,868 -0.02(-0.22%)
Jan 10, 2003 8.648 8.656 8.574 8.592 49,091 -0.04(-0.43%)
Jan 09, 2003 8.574 8.745 8.574 8.630 64,919 +0.05(+0.61%)
Jan 08, 2003 8.697 8.749 8.577 8.577 62,772 -0.12(-1.37%)
Jan 07, 2003 8.816 8.891 8.693 8.697 54,993 -0.08(-0.93%)
Jan 06, 2003 8.611 8.797 8.607 8.779 41,312 +0.19(+2.17%)
Jan 03, 2003 8.667 8.671 8.581 8.592 76,722 -0.15(-1.71%)
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.