Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 9.089 9.185 9.068 9.135 72,361 +0.06(+0.64%)
May 28, 2002 9.065 9.099 8.945 9.077 62,796 +0.01(+0.13%)
May 27, 2002 9.258 9.282 9.065 9.065 56,558 +0.00(+0.00%)
May 24, 2002 9.258 9.282 9.065 9.065 54,895 -0.18(-1.95%)
May 23, 2002 9.185 9.308 9.065 9.246 81,095 +0.06(+0.65%)
May 22, 2002 9.270 9.354 9.161 9.185 98,977 -0.08(-0.91%)
May 21, 2002 9.161 9.366 9.161 9.270 138,485 +0.14(+1.58%)
May 20, 2002 9.185 9.193 9.089 9.125 123,930 -0.02(-0.26%)
May 17, 2002 9.017 9.161 9.017 9.149 53,647 +0.11(+1.20%)
May 16, 2002 9.161 9.234 9.005 9.041 111,454 -0.10(-1.05%)
May 15, 2002 9.041 9.236 9.041 9.137 127,257 +0.12(+1.33%)
May 14, 2002 9.029 9.065 8.899 9.017 145,971 +0.00(+0.00%)
May 13, 2002 9.077 9.125 9.017 9.017 93,571 -0.11(-1.16%)
May 10, 2002 9.270 9.282 9.113 9.123 56,974 -0.14(-1.53%)
May 09, 2002 9.618 9.633 9.248 9.265 124,346 -0.38(-3.89%)
May 08, 2002 9.739 9.748 9.635 9.640 77,352 -0.05(-0.52%)
May 07, 2002 9.714 9.873 9.690 9.690 137,238 +0.00(+0.05%)
May 06, 2002 10.05 10.05 9.686 9.686 146,803 -0.40(-3.98%)
May 03, 2002 9.835 10.10 9.835 10.09 160,942 +0.28(+2.82%)
May 02, 2002 9.498 9.835 9.498 9.811 131,415 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.