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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,853 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,759 +0.01(+0.12%)
Dec 29, 2003 9.089 9.114 8.963 9.096 72,364 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,725 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,735 -0.06(-0.64%)
Dec 23, 2003 9.049 9.057 8.887 9.067 95,654 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,915 +0.00(+0.00%)
Dec 19, 2003 9.020 9.028 8.876 9.017 56,006 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,006 +0.09(+1.01%)
Dec 17, 2003 8.800 8.927 8.800 8.927 58,778 +0.10(+1.19%)
Dec 16, 2003 8.775 8.822 8.674 8.822 76,523 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.764 8.797 127,538 -0.38(-4.09%)
Dec 12, 2003 9.020 9.143 9.020 9.172 65,155 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,205 +0.07(+0.81%)
Dec 10, 2003 8.764 8.945 8.732 8.945 100,090 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.681 8.764 65,710 -0.05(-0.61%)
Dec 08, 2003 8.746 8.833 8.699 8.819 91,217 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.746 29,943 +0.02(+0.21%)
Dec 04, 2003 8.746 8.746 8.627 8.728 79,018 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,445 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,295 +0.14(+1.54%)
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.