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
)
73.44
+0.37 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2002
8.314
8.530
8.314
8.350
79,570
+0.04(+0.43%)
Dec 30, 2002
8.296
8.440
8.296
8.314
110,345
+0.02(+0.22%)
Dec 27, 2002
8.602
8.602
8.296
8.296
76,520
-0.29(-3.36%)
Dec 26, 2002
8.584
8.617
8.548
8.584
21,902
-0.04(-0.46%)
Dec 24, 2002
8.602
8.656
8.602
8.624
15,803
+0.00(+0.04%)
Dec 23, 2002
8.458
8.711
8.454
8.620
67,648
+0.13(+1.49%)
Dec 20, 2002
8.566
8.595
8.332
8.494
226,235
-0.25(-2.89%)
Dec 19, 2002
8.804
8.880
8.656
8.747
43,528
-0.05(-0.61%)
Dec 18, 2002
8.837
9.053
8.776
8.801
69,866
-0.02(-0.20%)
Dec 17, 2002
8.801
8.858
8.783
8.819
29,111
+0.02(+0.20%)
Dec 16, 2002
8.624
8.801
8.602
8.801
57,113
+0.18(+2.05%)
Dec 13, 2002
8.747
8.801
8.624
8.624
36,596
-0.14(-1.60%)
Dec 12, 2002
8.620
8.815
8.512
8.765
86,778
+0.16(+1.89%)
Dec 11, 2002
8.638
8.638
8.530
8.602
46,855
+0.00(+0.00%)
Dec 10, 2002
8.602
8.693
8.588
8.602
54,063
+0.02(+0.21%)
Dec 09, 2002
8.602
8.620
8.440
8.584
127,534
-0.06(-0.71%)
Dec 06, 2002
8.675
8.729
8.494
8.646
130,861
-0.05(-0.54%)
Dec 05, 2002
8.675
8.729
8.620
8.693
87,610
+0.07(+0.84%)
Dec 04, 2002
8.620
8.689
8.584
8.620
69,034
-0.01(-0.17%)
Dec 03, 2002
8.675
8.801
8.602
8.635
65,985
-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
.