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

American States Water Company (NY: AWR )

77.87 +1.35 (+1.76%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 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 9.139 9.236 9.117 9.185 71,969 +0.06(+0.64%)
May 28, 2002 9.115 9.149 8.994 9.127 62,456 +0.01(+0.13%)
May 27, 2002 9.308 9.332 9.115 9.115 56,251 +0.00(+0.00%)
May 24, 2002 9.308 9.332 9.115 9.115 54,597 -0.18(-1.95%)
May 23, 2002 9.236 9.359 9.115 9.296 80,655 +0.06(+0.65%)
May 22, 2002 9.320 9.405 9.211 9.236 98,440 -0.08(-0.91%)
May 21, 2002 9.211 9.417 9.211 9.320 137,734 +0.15(+1.58%)
May 20, 2002 9.236 9.243 9.139 9.175 123,258 -0.02(-0.26%)
May 17, 2002 9.066 9.211 9.066 9.199 53,356 +0.11(+1.20%)
May 16, 2002 9.211 9.284 9.054 9.091 110,849 -0.10(-1.05%)
May 15, 2002 9.091 9.286 9.091 9.187 126,566 +0.12(+1.33%)
May 14, 2002 9.078 9.115 8.948 9.066 145,179 +0.00(+0.00%)
May 13, 2002 9.127 9.175 9.066 9.066 93,063 -0.11(-1.16%)
May 10, 2002 9.320 9.332 9.163 9.173 56,665 -0.14(-1.53%)
May 09, 2002 9.671 9.685 9.298 9.315 123,671 -0.38(-3.89%)
May 08, 2002 9.792 9.801 9.688 9.693 76,932 -0.05(-0.52%)
May 07, 2002 9.767 9.927 9.743 9.743 136,493 +0.00(+0.05%)
May 06, 2002 10.11 10.11 9.738 9.738 146,007 -0.40(-3.98%)
May 03, 2002 9.888 10.15 9.888 10.14 160,070 +0.28(+2.82%)
May 02, 2002 9.550 9.888 9.550 9.864 130,703 +0.34(+3.55%)
May 01, 2002 9.429 9.598 9.429 9.526 105,472 +0.12(+1.29%)
Apr 30, 2002 9.502 9.526 9.344 9.405 146,834 -0.09(-0.92%)
Apr 29, 2002 9.405 9.610 9.405 9.492 104,231 +0.12(+1.24%)
Apr 26, 2002 9.356 9.402 9.211 9.376 155,520 +0.06(+0.60%)
Apr 25, 2002 9.248 9.453 9.248 9.320 51,288 +0.09(+0.97%)
Apr 24, 2002 9.308 9.308 9.199 9.231 38,880 -0.05(-0.57%)
Apr 23, 2002 9.296 9.344 9.248 9.284 51,702 +0.02(+0.26%)
Apr 22, 2002 9.163 9.356 9.163 9.260 70,314 +0.15(+1.59%)
Apr 19, 2002 9.127 9.260 9.078 9.115 53,356 -0.01(-0.13%)
Apr 18, 2002 9.030 9.163 9.030 9.127 41,361 +0.13(+1.40%)
Apr 17, 2002 9.248 9.248 8.950 9.001 69,074 -0.19(-2.03%)
Apr 16, 2002 8.967 9.211 8.967 9.187 54,183 +0.22(+2.45%)
Apr 15, 2002 9.187 9.284 8.945 8.967 84,377 -0.27(-2.91%)
Apr 12, 2002 8.970 9.320 8.970 9.236 165,033 +0.27(+2.96%)
Apr 11, 2002 8.800 9.066 8.800 8.970 267,610 +0.17(+1.92%)
Apr 10, 2002 8.631 8.825 8.607 8.800 193,159 +0.19(+2.25%)
Apr 09, 2002 8.597 8.643 8.583 8.607 28,125 +0.01(+0.11%)
Apr 08, 2002 8.559 8.641 8.510 8.597 38,880 +0.04(+0.45%)
Apr 05, 2002 8.631 8.636 8.559 8.559 16,544 -0.07(-0.84%)
Apr 04, 2002 8.561 8.643 8.479 8.631 46,325 +0.07(+0.85%)
Apr 03, 2002 8.588 8.643 8.534 8.559 30,194 -0.02(-0.23%)
Apr 02, 2002 8.583 8.643 8.578 8.578 28,125 -0.03(-0.34%)
Apr 01, 2002 8.522 8.631 8.522 8.607 1,034,044 +0.08(+0.99%)
Mar 29, 2002 8.571 8.605 8.486 8.522 57,906 +0.00(+0.00%)
Mar 28, 2002 8.571 8.605 8.486 8.522 57,906 -0.06(-0.68%)
Mar 27, 2002 8.438 8.580 8.438 8.580 18,612 +0.12(+1.40%)
Mar 26, 2002 8.486 8.486 8.414 8.462 47,566 -0.05(-0.57%)
Mar 25, 2002 8.631 8.641 8.498 8.510 51,702 -0.11(-1.32%)
Mar 22, 2002 8.643 8.704 8.624 8.624 69,487 -0.02(-0.22%)
Mar 21, 2002 8.607 8.643 8.607 8.643 81,069 +0.01(+0.14%)
Mar 20, 2002 8.643 8.643 8.583 8.631 47,979 -0.05(-0.56%)
Mar 19, 2002 8.462 8.680 8.438 8.680 55,838 +0.22(+2.57%)
Mar 18, 2002 8.438 8.462 8.430 8.462 24,403 +0.04(+0.43%)
Mar 15, 2002 8.389 8.486 8.389 8.426 123,258 -0.01(-0.14%)
Mar 14, 2002 8.426 8.438 8.329 8.438 86,859 +0.04(+0.43%)
Mar 13, 2002 8.443 8.443 8.341 8.401 45,911 -0.05(-0.63%)
Mar 12, 2002 8.462 8.462 8.438 8.455 19,853 -0.01(-0.09%)
Mar 11, 2002 8.450 8.462 8.426 8.462 31,434 +0.00(+0.00%)
Mar 08, 2002 8.462 8.462 8.426 8.462 50,461 +0.00(+0.00%)
Mar 07, 2002 8.414 8.547 8.414 8.462 408,240 +0.01(+0.14%)
Mar 06, 2002 8.438 8.462 8.414 8.450 53,356 +0.00(+0.00%)
Mar 05, 2002 8.401 8.486 8.380 8.450 59,974 +0.05(+0.58%)
Mar 04, 2002 8.341 8.452 8.341 8.401 4,425,708 +0.10(+1.16%)
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.