Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 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 (%)
May 30, 2003	9.287	9.305	9.179	9.197	77,909	-0.08(-0.82%)
May 29, 2003	9.233	9.287	9.233	9.273	65,432	+0.00(+0.04%)
May 28, 2003	9.269	9.287	9.244	9.269	67,096	+0.02(+0.19%)
May 27, 2003	9.183	9.287	9.107	9.251	79,850	+0.09(+0.98%)
May 23, 2003	9.125	9.230	9.093	9.161	48,797	+0.08(+0.87%)
May 22, 2003	9.071	9.158	8.945	9.082	75,968	+0.01(+0.12%)
May 21, 2003	9.125	9.154	9.017	9.071	46,302	-0.09(-0.98%)
May 20, 2003	9.089	9.161	9.049	9.161	32,716	+0.09(+0.99%)
May 19, 2003	9.071	9.172	8.981	9.071	64,601	+0.02(+0.20%)
May 16, 2003	9.269	9.280	9.053	9.053	143,065	-0.23(-2.52%)
May 15, 2003	9.215	9.287	9.183	9.287	42,697	+0.05(+0.51%)
May 14, 2003	9.323	9.323	9.215	9.240	45,747	-0.01(-0.12%)
May 13, 2003	9.576	9.576	9.251	9.251	84,563	-0.39(-4.04%)
May 12, 2003	9.594	9.688	9.561	9.641	53,510	+0.03(+0.30%)
May 09, 2003	9.305	9.612	9.233	9.612	60,442	+0.33(+3.58%)
May 08, 2003	9.287	9.457	9.269	9.280	56,006	-0.04(-0.46%)
May 07, 2003	9.341	9.378	9.305	9.323	43,252	-0.05(-0.58%)
May 06, 2003	9.378	9.378	9.287	9.378	64,046	+0.01(+0.08%)
May 05, 2003	9.468	9.504	9.287	9.370	50,460	-0.05(-0.57%)
May 02, 2003	9.378	9.558	9.356	9.424	46,579	+0.07(+0.73%)

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 San Anselmo

Find A Business

or Browse Listings

American States Water Company (NY: AWR )

Historical Prices