Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
American States Water Company
(NY:
AWR
)
70.41
+0.03 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
9.234
9.436
9.234
9.360
115,058
+0.16(+1.76%)
Jan 28, 2005
9.378
9.378
9.075
9.198
82,065
-0.18(-1.96%)
Jan 27, 2005
9.306
9.414
9.277
9.381
84,838
+0.08(+0.81%)
Jan 26, 2005
9.089
9.306
9.089
9.306
128,920
+0.23(+2.58%)
Jan 25, 2005
9.234
9.320
8.945
9.071
131,970
-0.15(-1.60%)
Jan 24, 2005
9.198
9.270
9.107
9.219
97,314
+0.05(+0.55%)
Jan 21, 2005
9.133
9.226
9.097
9.169
117,830
+0.01(+0.08%)
Jan 20, 2005
9.230
9.230
9.111
9.161
137,238
-0.06(-0.70%)
Jan 19, 2005
9.205
9.378
9.205
9.226
138,069
+0.01(+0.08%)
Jan 18, 2005
9.017
9.262
8.992
9.219
112,563
+0.17(+1.91%)
Jan 14, 2005
8.963
9.053
8.877
9.046
160,527
+0.10(+1.13%)
Jan 13, 2005
8.999
9.158
8.891
8.945
120,048
-0.03(-0.32%)
Jan 12, 2005
8.880
9.014
8.768
8.974
201,005
+0.09(+0.97%)
Jan 11, 2005
8.909
8.977
8.826
8.887
131,415
-0.05(-0.56%)
Jan 10, 2005
8.920
9.075
8.920
8.938
122,821
+0.00(+0.00%)
Jan 07, 2005
9.169
9.216
8.938
8.938
168,567
-0.23(-2.56%)
Jan 06, 2005
9.360
9.360
9.147
9.172
127,534
-0.21(-2.19%)
Jan 05, 2005
9.432
9.493
9.349
9.378
298,042
-0.04(-0.38%)
Jan 04, 2005
9.324
9.511
9.324
9.414
228,452
+0.06(+0.69%)
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
.