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 (%)
Feb 28, 2002 8.549 8.696 8.549 8.686 26,557 +0.14(+1.60%)
Feb 27, 2002 8.425 8.599 8.425 8.549 29,374 +0.06(+0.73%)
Feb 26, 2002 8.512 8.536 8.420 8.487 28,972 -0.09(-1.01%)
Feb 25, 2002 8.686 8.698 8.536 8.574 37,019 -0.10(-1.15%)
Feb 22, 2002 8.450 8.673 8.450 8.673 65,589 +0.22(+2.65%)
Feb 21, 2002 8.400 8.574 8.387 8.450 60,760 +0.04(+0.44%)
Feb 20, 2002 8.350 8.412 8.176 8.412 81,282 +0.07(+0.89%)
Feb 19, 2002 8.375 8.387 8.305 8.338 27,362 -0.06(-0.74%)
Feb 18, 2002 8.512 8.512 8.382 8.400 32,996 +0.00(+0.00%)
Feb 15, 2002 8.512 8.512 8.382 8.400 32,996 -0.11(-1.31%)
Feb 14, 2002 8.686 8.686 8.477 8.512 72,430 -0.19(-2.14%)
Feb 13, 2002 8.673 8.698 8.673 8.698 21,729 +0.00(+0.03%)
Feb 12, 2002 8.698 8.748 8.673 8.696 49,091 -0.04(-0.46%)
Feb 11, 2002 8.698 8.748 8.696 8.735 26,960 +0.04(+0.43%)
Feb 08, 2002 8.673 8.698 8.623 8.698 71,223 +0.06(+0.72%)
Feb 07, 2002 8.673 8.705 8.623 8.636 74,442 -0.04(-0.43%)
Feb 06, 2002 8.710 8.733 8.648 8.673 43,458 -0.09(-0.99%)
Feb 05, 2002 8.748 8.760 8.686 8.760 90,135 +0.02(+0.28%)
Feb 04, 2002 8.897 8.922 8.698 8.735 74,039 -0.17(-1.95%)
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.