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
)
73.59
+1.76 (+2.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2002
9.089
9.185
9.067
9.135
72,364
+0.06(+0.64%)
May 28, 2002
9.065
9.099
8.945
9.077
62,798
+0.01(+0.13%)
May 27, 2002
9.257
9.281
9.065
9.065
56,560
+0.00(+0.00%)
May 24, 2002
9.257
9.281
9.065
9.065
54,897
-0.18(-1.95%)
May 23, 2002
9.185
9.308
9.065
9.245
81,097
+0.06(+0.65%)
May 22, 2002
9.269
9.354
9.161
9.185
98,981
-0.08(-0.91%)
May 21, 2002
9.161
9.366
9.161
9.269
138,490
+0.14(+1.58%)
May 20, 2002
9.185
9.192
9.089
9.125
123,934
-0.02(-0.26%)
May 17, 2002
9.017
9.161
9.017
9.149
53,649
+0.11(+1.20%)
May 16, 2002
9.161
9.233
9.005
9.041
111,457
-0.10(-1.05%)
May 15, 2002
9.041
9.236
9.041
9.137
127,261
+0.12(+1.33%)
May 14, 2002
9.029
9.065
8.899
9.017
145,976
+0.00(+0.00%)
May 13, 2002
9.077
9.125
9.017
9.017
93,574
-0.11(-1.16%)
May 10, 2002
9.269
9.281
9.113
9.123
56,976
-0.14(-1.53%)
May 09, 2002
9.618
9.632
9.248
9.265
124,350
-0.38(-3.89%)
May 08, 2002
9.738
9.748
9.635
9.640
77,354
-0.05(-0.52%)
May 07, 2002
9.714
9.873
9.690
9.690
137,242
+0.00(+0.05%)
May 06, 2002
10.05
10.05
9.685
9.685
146,808
-0.40(-3.98%)
May 03, 2002
9.834
10.10
9.834
10.09
160,948
+0.28(+2.82%)
May 02, 2002
9.498
9.834
9.498
9.810
131,420
+0.34(+3.55%)
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
.