Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AMERICAN STS WTR CO Historical Prices

  • Historical Data: AWR

    Return as of November 29 2009

    1 Month -7.11%
    6 Month 1.81%
    YTD -2.61%
    1 Year -8.31%
    3 Year -14.30%
    5 Year 26.11%

  • AMERICAN STS WTR CO ( AWR ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 97,362 34.81 33.80 34.81 33.91
    10/30/09 112,078 33.82 33.08 33.79 33.15
    11/02/09 89,813 33.39 32.68 33.39 32.95
    11/03/09 104,297 33.51 32.08 32.84 33.42
    11/04/09 64,276 33.75 32.80 33.66 32.84
    11/05/09 70,923 34.60 33.18 33.33 34.46
    11/06/09 58,990 34.97 34.14 34.14 34.71
    11/09/09 59,857 34.81 34.05 34.81 34.41
    11/10/09 41,617 34.48 33.62 34.15 33.62
    11/11/09 42,738 33.96 33.40 33.96 33.65
    11/12/09 70,997 33.90 32.57 33.53 32.59
    11/13/09 65,847 32.78 32.15 32.78 32.33
    11/16/09 54,709 33.54 32.42 32.50 33.17
    11/17/09 31,165 33.76 33.01 33.01 33.76
    11/18/09 32,928 33.97 33.0819 33.87 33.30
    11/19/09 107,742 33.11 31.89 33.02 32.13
    11/20/09 57,576 32.20 31.58 32.05 31.94
    11/23/09 66,586 33.01 32.29 32.32 32.84
    11/24/09 42,641 33.13 32.50 32.62 33.04
    11/25/09 64,351 33.46 32.76 33.20 32.79
    11/27/09 43,380 32.65 31.95 32.15 32.12

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AWR

    Valuation

    Calculate the value of or shares of AWR , since