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
)
70.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2005
10.17
10.21
10.09
10.09
135,579
-0.10(-0.99%)
May 27, 2005
10.14
10.21
10.05
10.19
115,062
+0.06(+0.61%)
May 26, 2005
9.882
10.15
9.875
10.13
118,111
+0.28(+2.82%)
May 25, 2005
10.02
10.02
9.843
9.854
99,258
-0.16(-1.62%)
May 24, 2005
10.13
10.13
9.919
10.02
131,143
-0.05(-0.47%)
May 23, 2005
9.933
10.11
9.911
10.06
189,089
+0.22(+2.23%)
May 20, 2005
10.10
10.10
9.832
9.843
152,769
-0.28(-2.74%)
May 19, 2005
9.810
10.15
9.792
10.12
309,697
+0.26(+2.60%)
May 18, 2005
9.727
9.919
9.616
9.864
193,248
+0.19(+1.98%)
May 17, 2005
9.410
9.691
9.410
9.673
148,055
+0.26(+2.76%)
May 16, 2005
9.414
9.540
9.327
9.414
146,114
+0.02(+0.19%)
May 13, 2005
9.432
9.489
9.320
9.396
130,865
-0.03(-0.27%)
May 12, 2005
9.796
9.828
9.385
9.421
151,382
-0.38(-3.90%)
May 11, 2005
9.846
9.908
9.731
9.803
136,410
-0.05(-0.51%)
May 10, 2005
9.864
9.933
9.735
9.854
298,329
-0.02(-0.22%)
May 09, 2005
9.388
9.901
9.388
9.875
210,438
+0.46(+4.90%)
May 06, 2005
9.414
9.482
9.334
9.414
99,258
-0.12(-1.21%)
May 05, 2005
9.684
9.717
9.529
9.529
146,114
-0.17(-1.71%)
May 04, 2005
9.313
9.695
9.309
9.695
148,887
+0.35(+3.78%)
May 03, 2005
9.370
9.522
9.226
9.341
168,295
-0.03(-0.31%)
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
.