Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

74.00 +0.22 (+0.30%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 8, 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 (%)
Mar 31, 2005 9.357 9.393 9.078 9.175 177,022 -0.22(-2.32%)
Mar 30, 2005 9.081 9.393 9.074 9.393 112,224 +0.28(+3.11%)
Mar 29, 2005 9.248 9.357 9.107 9.110 114,154 -0.14(-1.49%)
Mar 28, 2005 9.172 9.328 9.136 9.248 94,301 +0.11(+1.23%)
Mar 24, 2005 9.132 9.230 9.012 9.136 151,654 +0.03(+0.32%)
Mar 23, 2005 9.103 9.143 8.969 9.107 133,456 +0.00(+0.00%)
Mar 22, 2005 9.183 9.281 9.085 9.107 142,555 -0.08(-0.83%)
Mar 21, 2005 9.194 9.194 9.041 9.183 112,775 -0.07(-0.71%)
Mar 18, 2005 9.291 9.291 9.067 9.248 290,901 -0.01(-0.08%)
Mar 17, 2005 9.574 9.661 9.255 9.255 97,334 -0.32(-3.33%)
Mar 16, 2005 9.593 9.701 9.538 9.574 86,581 +0.01(+0.08%)
Mar 15, 2005 9.556 9.738 9.556 9.567 79,687 +0.05(+0.50%)
Mar 14, 2005 9.585 9.665 9.433 9.520 83,272 +0.01(+0.08%)
Mar 11, 2005 9.502 9.603 9.375 9.513 239,062 +0.05(+0.54%)
Mar 10, 2005 9.618 9.665 9.440 9.462 129,044 -0.20(-2.03%)
Mar 09, 2005 9.651 9.683 9.466 9.658 126,287 +0.01(+0.08%)
Mar 08, 2005 9.683 9.723 9.549 9.651 136,489 -0.08(-0.82%)
Mar 07, 2005 9.883 9.933 9.593 9.730 136,489 -0.19(-1.90%)
Mar 04, 2005 9.861 9.948 9.810 9.919 106,709 +0.07(+0.74%)
Mar 03, 2005 9.756 9.861 9.719 9.846 94,025 +0.06(+0.59%)
Mar 02, 2005 9.810 9.912 9.767 9.788 87,684 -0.08(-0.77%)
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.