Indicators

American States Water Company (NY: AWR )

77.64 +0.17 (+0.22%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.440	8.552	8.404	8.440	51,292	+0.06(+0.69%)
May 27, 2004	8.328	8.440	8.277	8.382	79,018	+0.11(+1.31%)
May 26, 2004	8.386	8.393	8.241	8.274	77,909	-0.08(-0.95%)
May 25, 2004	8.332	8.404	8.281	8.353	97,594	+0.02(+0.26%)
May 24, 2004	8.314	8.436	8.205	8.332	65,155	+0.07(+0.87%)
May 21, 2004	8.259	8.296	8.155	8.259	71,809	+0.03(+0.39%)
May 20, 2004	8.061	8.231	8.043	8.227	105,358	+0.13(+1.56%)
May 19, 2004	8.187	8.277	8.025	8.101	104,526	-0.09(-1.06%)
May 18, 2004	8.169	8.231	8.097	8.187	49,351	+0.10(+1.29%)
May 17, 2004	8.043	8.184	8.025	8.083	145,283	+0.01(+0.18%)
May 14, 2004	8.043	8.187	8.025	8.068	88,999	-0.03(-0.40%)
May 13, 2004	8.241	8.296	8.097	8.101	166,077	-0.14(-1.71%)
May 12, 2004	8.205	8.241	7.942	8.241	130,865	+0.04(+0.44%)
May 11, 2004	7.791	8.277	7.755	8.205	171,622	+0.40(+5.13%)
May 10, 2004	7.553	7.920	7.509	7.805	163,859	+0.10(+1.26%)
May 07, 2004	8.223	8.223	7.664	7.708	154,155	-0.54(-6.60%)
May 06, 2004	8.458	8.458	8.252	8.252	147,778	-0.34(-3.91%)
May 05, 2004	8.422	8.656	8.415	8.588	72,918	+0.13(+1.54%)
May 04, 2004	8.440	8.602	8.404	8.458	65,987	+0.00(+0.04%)

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.