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 (%)
Feb 28, 2002
8.271
8.413
8.271
8.404
27,448
+0.13(+1.60%)
Feb 27, 2002
8.151
8.320
8.151
8.271
30,359
+0.06(+0.73%)
Feb 26, 2002
8.235
8.259
8.146
8.211
29,943
-0.08(-1.01%)
Feb 25, 2002
8.404
8.416
8.259
8.296
38,261
-0.10(-1.15%)
Feb 22, 2002
8.175
8.392
8.175
8.392
67,789
+0.22(+2.65%)
Feb 21, 2002
8.127
8.296
8.115
8.175
62,798
+0.04(+0.44%)
Feb 20, 2002
8.079
8.139
7.911
8.139
84,009
+0.07(+0.89%)
Feb 19, 2002
8.103
8.115
8.036
8.067
28,280
-0.06(-0.74%)
Feb 18, 2002
8.235
8.235
8.110
8.127
34,102
+0.00(+0.00%)
Feb 15, 2002
8.235
8.235
8.110
8.127
34,102
-0.11(-1.31%)
Feb 14, 2002
8.404
8.404
8.202
8.235
74,859
-0.18(-2.14%)
Feb 13, 2002
8.392
8.416
8.392
8.416
22,457
+0.00(+0.03%)
Feb 12, 2002
8.416
8.464
8.392
8.413
50,738
-0.04(-0.46%)
Feb 11, 2002
8.416
8.464
8.413
8.452
27,864
+0.04(+0.43%)
Feb 08, 2002
8.392
8.416
8.344
8.416
73,612
+0.06(+0.72%)
Feb 07, 2002
8.392
8.423
8.344
8.356
76,939
-0.04(-0.43%)
Feb 06, 2002
8.428
8.449
8.368
8.392
44,915
-0.08(-0.99%)
Feb 05, 2002
8.464
8.476
8.404
8.476
93,158
+0.02(+0.28%)
Feb 04, 2002
8.608
8.632
8.416
8.452
76,523
-0.17(-1.95%)
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
.