Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 28, 2004	8.440	8.552	8.404	8.440	51,292	+0.06(+0.69%)
May 27, 2004	8.328	8.440	8.277	8.382	79,018	+0.11(+1.31%)
May 26, 2004	8.386	8.393	8.241	8.274	77,909	-0.08(-0.95%)
May 25, 2004	8.332	8.404	8.281	8.353	97,594	+0.02(+0.26%)
May 24, 2004	8.314	8.436	8.205	8.332	65,155	+0.07(+0.87%)
May 21, 2004	8.259	8.296	8.155	8.259	71,809	+0.03(+0.39%)
May 20, 2004	8.061	8.231	8.043	8.227	105,358	+0.13(+1.56%)
May 19, 2004	8.187	8.277	8.025	8.101	104,526	-0.09(-1.06%)
May 18, 2004	8.169	8.231	8.097	8.187	49,351	+0.10(+1.29%)
May 17, 2004	8.043	8.184	8.025	8.083	145,283	+0.01(+0.18%)
May 14, 2004	8.043	8.187	8.025	8.068	88,999	-0.03(-0.40%)
May 13, 2004	8.241	8.296	8.097	8.101	166,077	-0.14(-1.71%)
May 12, 2004	8.205	8.241	7.942	8.241	130,865	+0.04(+0.44%)
May 11, 2004	7.791	8.277	7.755	8.205	171,622	+0.40(+5.13%)
May 10, 2004	7.553	7.920	7.509	7.805	163,859	+0.10(+1.26%)
May 07, 2004	8.223	8.223	7.664	7.708	154,155	-0.54(-6.60%)
May 06, 2004	8.458	8.458	8.252	8.252	147,778	-0.34(-3.91%)
May 05, 2004	8.422	8.656	8.415	8.588	72,918	+0.13(+1.54%)
May 04, 2004	8.440	8.602	8.404	8.458	65,987	+0.00(+0.04%)

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 Santa Clara

Find A Business

or Browse Listings

American States Water Company (NY: AWR )

Historical Prices