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: 4:10 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 (%)
Mar 31, 2003
8.602
8.729
8.480
8.620
73,470
+0.02(+0.21%)
Mar 28, 2003
8.602
8.656
8.584
8.602
26,615
-0.02(-0.21%)
Mar 27, 2003
8.602
8.620
8.505
8.620
21,625
+0.02(+0.21%)
Mar 26, 2003
8.729
8.837
8.602
8.602
51,845
-0.13(-1.45%)
Mar 25, 2003
8.656
8.747
8.656
8.729
53,509
+0.07(+0.79%)
Mar 24, 2003
8.693
8.693
8.606
8.660
29,942
-0.03(-0.37%)
Mar 21, 2003
8.678
8.703
8.606
8.693
72,916
+0.02(+0.21%)
Mar 20, 2003
8.350
8.693
8.350
8.675
68,757
+0.29(+3.44%)
Mar 19, 2003
8.440
8.473
8.260
8.386
44,637
-0.02(-0.21%)
Mar 18, 2003
8.512
8.512
8.296
8.404
51,013
-0.14(-1.65%)
Mar 17, 2003
8.224
8.545
8.224
8.545
81,233
+0.34(+4.13%)
Mar 14, 2003
8.234
8.242
8.170
8.206
37,428
-0.02(-0.22%)
Mar 13, 2003
8.260
8.296
8.152
8.224
50,459
-0.02(-0.22%)
Mar 12, 2003
8.357
8.357
8.224
8.242
47,409
-0.11(-1.30%)
Mar 11, 2003
8.332
8.368
8.296
8.350
32,160
+0.04(+0.43%)
Mar 10, 2003
8.512
8.548
8.314
8.314
41,587
-0.17(-1.96%)
Mar 07, 2003
8.530
8.620
8.480
8.480
34,656
-0.09(-1.01%)
Mar 06, 2003
8.797
8.797
8.566
8.566
47,132
-0.23(-2.62%)
Mar 05, 2003
8.729
8.873
8.656
8.797
100,086
+0.14(+1.62%)
Mar 04, 2003
8.494
8.801
8.494
8.656
113,394
+0.20(+2.35%)
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
.