Indicators

American States Water Company (NY: AWR )

77.06 -0.41 (-0.53%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.215	9.287	9.197	9.197	51,847	-0.04(-0.39%)
Jan 29, 2004	9.251	9.320	9.201	9.233	77,632	-0.04(-0.39%)
Jan 28, 2004	9.450	9.450	9.269	9.269	61,551	-0.18(-1.91%)
Jan 27, 2004	9.522	9.522	9.403	9.450	41,034	-0.02(-0.19%)
Jan 26, 2004	9.432	9.468	9.305	9.468	52,401	+0.00(+0.00%)
Jan 23, 2004	9.396	9.468	9.295	9.468	90,108	+0.07(+0.77%)
Jan 22, 2004	9.630	9.666	9.360	9.396	85,672	-0.20(-2.07%)
Jan 21, 2004	9.558	9.648	9.507	9.594	65,432	+0.04(+0.38%)
Jan 20, 2004	9.522	9.662	9.486	9.558	79,573	+0.05(+0.53%)
Jan 16, 2004	9.414	9.554	9.392	9.507	59,887	+0.13(+1.38%)
Jan 15, 2004	9.594	9.594	9.316	9.378	128,093	-0.28(-2.91%)
Jan 14, 2004	9.540	9.659	9.511	9.659	68,482	+0.16(+1.63%)
Jan 13, 2004	9.323	9.504	9.316	9.504	67,373	+0.13(+1.35%)
Jan 12, 2004	9.197	9.378	9.197	9.378	78,464	+0.17(+1.88%)
Jan 09, 2004	9.251	9.251	9.215	9.204	58,778	-0.08(-0.89%)
Jan 08, 2004	9.161	9.291	9.118	9.287	66,264	+0.16(+1.70%)
Jan 07, 2004	9.136	9.139	9.093	9.132	42,974	+0.04(+0.48%)
Jan 06, 2004	9.071	9.222	9.071	9.089	63,492	+0.00(+0.00%)
Jan 05, 2004	9.107	9.172	9.017	9.089	102,862	+0.05(+0.56%)

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.