Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.233	9.435	9.233	9.360	115,062	+0.16(+1.76%)
Jan 28, 2005	9.378	9.378	9.075	9.197	82,068	-0.18(-1.96%)
Jan 27, 2005	9.305	9.414	9.277	9.381	84,840	+0.08(+0.81%)
Jan 26, 2005	9.089	9.305	9.089	9.305	128,924	+0.23(+2.58%)
Jan 25, 2005	9.233	9.320	8.945	9.071	131,974	-0.15(-1.60%)
Jan 24, 2005	9.197	9.269	9.107	9.219	97,317	+0.05(+0.55%)
Jan 21, 2005	9.132	9.226	9.096	9.168	117,834	+0.01(+0.08%)
Jan 20, 2005	9.230	9.230	9.111	9.161	137,242	-0.06(-0.70%)
Jan 19, 2005	9.204	9.378	9.204	9.226	138,074	+0.01(+0.08%)
Jan 18, 2005	9.017	9.262	8.992	9.219	112,566	+0.17(+1.91%)
Jan 14, 2005	8.963	9.053	8.876	9.046	160,532	+0.10(+1.13%)
Jan 13, 2005	8.999	9.158	8.891	8.945	120,052	-0.03(-0.32%)
Jan 12, 2005	8.880	9.013	8.768	8.974	201,012	+0.09(+0.97%)
Jan 11, 2005	8.909	8.977	8.826	8.887	131,420	-0.05(-0.56%)
Jan 10, 2005	8.919	9.075	8.919	8.938	122,825	+0.00(+0.00%)
Jan 07, 2005	9.168	9.215	8.938	8.938	168,572	-0.23(-2.56%)
Jan 06, 2005	9.360	9.360	9.147	9.172	127,538	-0.21(-2.19%)
Jan 05, 2005	9.432	9.493	9.349	9.378	298,052	-0.04(-0.38%)
Jan 04, 2005	9.323	9.511	9.323	9.414	228,460	+0.06(+0.69%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

American States Water Company (NY: AWR )

Historical Prices