American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.767 9.791 9.605 9.667 142,848 -0.09(-0.92%)
Apr 29, 2002 9.667 9.878 9.667 9.757 101,402 +0.12(+1.24%)
Apr 26, 2002 9.618 9.665 9.468 9.637 151,298 +0.06(+0.60%)
Apr 25, 2002 9.506 9.717 9.506 9.580 49,896 +0.09(+0.97%)
Apr 24, 2002 9.568 9.568 9.456 9.488 37,824 -0.05(-0.57%)
Apr 23, 2002 9.555 9.605 9.506 9.543 50,298 +0.02(+0.26%)
Apr 22, 2002 9.419 9.618 9.419 9.518 68,406 +0.15(+1.59%)
Apr 19, 2002 9.381 9.518 9.332 9.369 51,908 -0.01(-0.13%)
Apr 18, 2002 9.282 9.419 9.282 9.381 40,239 +0.13(+1.40%)
Apr 17, 2002 9.506 9.506 9.200 9.252 67,199 -0.19(-2.03%)
Apr 16, 2002 9.217 9.468 9.217 9.444 52,713 +0.23(+2.45%)
Apr 15, 2002 9.444 9.543 9.195 9.217 82,087 -0.28(-2.91%)
Apr 12, 2002 9.220 9.580 9.220 9.493 160,553 +0.27(+2.96%)
Apr 11, 2002 9.046 9.319 9.046 9.220 260,346 +0.17(+1.92%)
Apr 10, 2002 8.872 9.071 8.847 9.046 187,916 +0.20(+2.25%)
Apr 09, 2002 8.837 8.884 8.822 8.847 27,362 +0.01(+0.11%)
Apr 08, 2002 8.797 8.882 8.748 8.837 37,824 +0.04(+0.45%)
Apr 05, 2002 8.872 8.877 8.797 8.797 16,095 -0.07(-0.84%)
Apr 04, 2002 8.800 8.884 8.715 8.872 45,067 +0.07(+0.85%)
Apr 03, 2002 8.827 8.884 8.773 8.797 29,374 -0.02(-0.23%)
Apr 02, 2002 8.822 8.884 8.817 8.817 27,362 -0.03(-0.34%)
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.