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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 8.602 8.729 8.480 8.620 73,470 +0.02(+0.21%)
Mar 28, 2003 8.602 8.656 8.584 8.602 26,615 -0.02(-0.21%)
Mar 27, 2003 8.602 8.620 8.505 8.620 21,625 +0.02(+0.21%)
Mar 26, 2003 8.729 8.837 8.602 8.602 51,845 -0.13(-1.45%)
Mar 25, 2003 8.656 8.747 8.656 8.729 53,509 +0.07(+0.79%)
Mar 24, 2003 8.693 8.693 8.606 8.660 29,942 -0.03(-0.37%)
Mar 21, 2003 8.678 8.703 8.606 8.693 72,916 +0.02(+0.21%)
Mar 20, 2003 8.350 8.693 8.350 8.675 68,757 +0.29(+3.44%)
Mar 19, 2003 8.440 8.473 8.260 8.386 44,637 -0.02(-0.21%)
Mar 18, 2003 8.512 8.512 8.296 8.404 51,013 -0.14(-1.65%)
Mar 17, 2003 8.224 8.545 8.224 8.545 81,233 +0.34(+4.13%)
Mar 14, 2003 8.234 8.242 8.170 8.206 37,428 -0.02(-0.22%)
Mar 13, 2003 8.260 8.296 8.152 8.224 50,459 -0.02(-0.22%)
Mar 12, 2003 8.357 8.357 8.224 8.242 47,409 -0.11(-1.30%)
Mar 11, 2003 8.332 8.368 8.296 8.350 32,160 +0.04(+0.43%)
Mar 10, 2003 8.512 8.548 8.314 8.314 41,587 -0.17(-1.96%)
Mar 07, 2003 8.530 8.620 8.480 8.480 34,656 -0.09(-1.01%)
Mar 06, 2003 8.797 8.797 8.566 8.566 47,132 -0.23(-2.62%)
Mar 05, 2003 8.729 8.873 8.656 8.797 100,086 +0.14(+1.62%)
Mar 04, 2003 8.494 8.801 8.494 8.656 113,394 +0.20(+2.35%)
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.