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

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2005 9.543 9.751 9.543 9.673 111,331 +0.17(+1.76%)
Jan 28, 2005 9.692 9.692 9.379 9.505 79,407 -0.19(-1.96%)
Jan 27, 2005 9.617 9.729 9.587 9.695 82,090 +0.08(+0.81%)
Jan 26, 2005 9.394 9.617 9.394 9.617 124,745 +0.24(+2.58%)
Jan 25, 2005 9.543 9.632 9.244 9.375 127,696 -0.15(-1.60%)
Jan 24, 2005 9.505 9.580 9.412 9.528 94,162 +0.05(+0.55%)
Jan 21, 2005 9.438 9.535 9.401 9.476 114,014 +0.01(+0.08%)
Jan 20, 2005 9.539 9.539 9.416 9.468 132,793 -0.07(-0.70%)
Jan 19, 2005 9.513 9.692 9.513 9.535 133,598 +0.01(+0.08%)
Jan 18, 2005 9.319 9.572 9.293 9.528 108,917 +0.18(+1.91%)
Jan 14, 2005 9.263 9.356 9.174 9.349 155,328 +0.10(+1.13%)
Jan 13, 2005 9.300 9.464 9.189 9.244 116,160 -0.03(-0.32%)
Jan 12, 2005 9.177 9.315 9.062 9.274 194,495 +0.09(+0.97%)
Jan 11, 2005 9.207 9.278 9.121 9.185 127,159 -0.05(-0.56%)
Jan 10, 2005 9.218 9.379 9.218 9.237 118,843 +0.00(+0.00%)
Jan 07, 2005 9.476 9.524 9.237 9.237 163,107 -0.24(-2.56%)
Jan 06, 2005 9.673 9.673 9.453 9.479 123,403 -0.21(-2.19%)
Jan 05, 2005 9.748 9.811 9.662 9.692 288,389 -0.04(-0.38%)
Jan 04, 2005 9.636 9.830 9.636 9.729 221,054 +0.07(+0.69%)
Jan 03, 2005 9.692 9.759 9.468 9.662 222,931 -0.03(-0.31%)
Dec 31, 2004 9.692 9.837 9.669 9.692 99,796 -0.04(-0.38%)
Dec 30, 2004 9.617 9.789 9.617 9.729 84,236 +0.10(+1.01%)
Dec 29, 2004 9.617 9.692 9.569 9.632 51,507 -0.03(-0.35%)
Dec 28, 2004 9.524 9.692 9.509 9.666 106,502 +0.17(+1.77%)
Dec 27, 2004 9.625 9.718 9.490 9.498 97,918 -0.12(-1.20%)
Dec 23, 2004 9.643 9.718 9.613 9.613 64,921 -0.08(-0.81%)
Dec 22, 2004 9.774 9.792 9.662 9.692 86,382 -0.07(-0.76%)
Dec 21, 2004 9.640 9.796 9.602 9.766 196,104 +0.13(+1.35%)
Dec 20, 2004 9.692 9.692 9.565 9.636 180,813 -0.02(-0.19%)
Dec 17, 2004 9.412 9.654 9.319 9.654 164,180 +0.22(+2.37%)
Dec 16, 2004 9.468 9.505 9.356 9.431 80,749 -0.06(-0.67%)
Dec 15, 2004 9.394 9.494 9.356 9.494 91,479 +0.06(+0.67%)
Dec 14, 2004 9.453 9.453 9.300 9.431 124,477 -0.02(-0.20%)
Dec 13, 2004 9.077 9.472 9.058 9.449 147,816 +0.33(+3.64%)
Dec 10, 2004 8.648 9.118 8.648 9.118 362,163 +0.22(+2.47%)
Dec 09, 2004 9.077 9.088 8.894 8.898 207,640 -0.15(-1.65%)
Dec 08, 2004 9.039 9.166 9.036 9.047 194,763 +0.00(+0.04%)
Dec 07, 2004 9.312 9.345 8.991 9.043 166,863 -0.27(-2.88%)
Dec 06, 2004 9.189 9.379 9.189 9.312 169,546 +0.13(+1.42%)
Dec 03, 2004 9.528 9.602 9.181 9.181 160,156 -0.36(-3.75%)
Dec 02, 2004 9.766 9.837 9.539 9.539 149,694 -0.23(-2.33%)
Dec 01, 2004 9.699 9.859 9.692 9.766 221,590 +0.07(+0.73%)
Nov 30, 2004 9.505 9.781 9.449 9.695 202,006 +0.19(+2.00%)
Nov 29, 2004 9.487 9.561 9.442 9.505 410,720 +0.01(+0.12%)
Nov 26, 2004 9.502 9.505 9.431 9.494 74,847 -0.01(-0.08%)
Nov 24, 2004 9.401 9.505 9.386 9.502 124,745 +0.10(+1.07%)
Nov 23, 2004 9.189 9.401 9.099 9.401 149,157 +0.19(+2.11%)
Nov 22, 2004 9.114 9.207 9.058 9.207 178,935 +0.04(+0.45%)
Nov 19, 2004 9.226 9.226 9.092 9.166 70,286 -0.08(-0.85%)
Nov 18, 2004 9.133 9.259 9.066 9.244 118,306 +0.07(+0.73%)
Nov 17, 2004 9.226 9.300 9.062 9.177 121,526 -0.01(-0.16%)
Nov 16, 2004 9.125 9.252 9.110 9.192 129,574 +0.06(+0.69%)
Nov 15, 2004 9.300 9.300 9.088 9.129 76,456 -0.15(-1.65%)
Nov 12, 2004 9.282 9.312 9.237 9.282 56,336 +0.00(+0.00%)
Nov 11, 2004 9.189 9.356 9.170 9.282 68,408 +0.11(+1.18%)
Nov 10, 2004 9.203 9.300 9.170 9.174 141,646 -0.07(-0.81%)
Nov 09, 2004 9.241 9.312 9.207 9.248 71,359 -0.04(-0.44%)
Nov 08, 2004 9.468 9.468 9.289 9.289 122,599 -0.18(-1.89%)
Nov 05, 2004 9.487 9.505 9.431 9.468 70,554 -0.02(-0.20%)
Nov 04, 2004 9.487 9.502 9.319 9.487 169,546 -0.02(-0.20%)
Nov 03, 2004 9.394 9.505 9.360 9.505 241,710 +0.18(+1.92%)
Nov 02, 2004 9.319 9.386 9.274 9.326 118,575 +0.01(+0.08%)
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.