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 (%)
Nov 30, 2004 9.197 9.464 9.143 9.381 208,775 +0.18(+2.00%)
Nov 29, 2004 9.179 9.251 9.136 9.197 424,482 +0.01(+0.12%)
Nov 26, 2004 9.194 9.197 9.125 9.186 77,354 -0.01(-0.08%)
Nov 24, 2004 9.096 9.197 9.082 9.194 128,924 +0.10(+1.07%)
Nov 23, 2004 8.891 9.096 8.804 9.096 154,155 +0.19(+2.11%)
Nov 22, 2004 8.819 8.909 8.764 8.909 184,931 +0.04(+0.45%)
Nov 19, 2004 8.927 8.927 8.797 8.869 72,641 -0.08(-0.85%)
Nov 18, 2004 8.837 8.959 8.772 8.945 122,270 +0.06(+0.73%)
Nov 17, 2004 8.927 8.999 8.768 8.880 125,597 -0.01(-0.16%)
Nov 16, 2004 8.829 8.952 8.815 8.894 133,915 +0.06(+0.69%)
Nov 15, 2004 8.999 8.999 8.793 8.833 79,018 -0.15(-1.65%)
Nov 12, 2004 8.981 9.010 8.938 8.981 58,224 +0.00(+0.00%)
Nov 11, 2004 8.891 9.053 8.873 8.981 70,700 +0.10(+1.18%)
Nov 10, 2004 8.905 8.999 8.873 8.876 146,392 -0.07(-0.81%)
Nov 09, 2004 8.941 9.010 8.909 8.948 73,750 -0.04(-0.44%)
Nov 08, 2004 9.161 9.161 8.988 8.988 126,706 -0.17(-1.89%)
Nov 05, 2004 9.179 9.197 9.125 9.161 72,918 -0.02(-0.20%)
Nov 04, 2004 9.179 9.194 9.017 9.179 175,227 -0.02(-0.20%)
Nov 03, 2004 9.089 9.197 9.057 9.197 249,809 +0.17(+1.92%)
Nov 02, 2004 9.017 9.082 8.974 9.024 122,548 +0.01(+0.08%)
Nov 01, 2004 8.819 9.017 8.782 9.017 108,130 +0.14(+1.63%)
Oct 29, 2004 8.927 8.945 8.772 8.873 103,694 -0.04(-0.40%)
Oct 28, 2004 8.927 8.927 8.826 8.909 114,784 -0.05(-0.60%)
Oct 27, 2004 8.800 8.981 8.800 8.963 119,498 +0.15(+1.72%)
Oct 26, 2004 8.819 8.840 8.710 8.811 156,096 +0.02(+0.21%)
Oct 25, 2004 8.728 8.891 8.728 8.793 153,046 +0.06(+0.74%)
Oct 22, 2004 8.891 8.909 8.667 8.728 146,946 -0.19(-2.10%)
Oct 21, 2004 8.714 8.927 8.703 8.916 109,239 +0.23(+2.62%)
Oct 20, 2004 8.602 8.764 8.530 8.689 175,227 +0.05(+0.63%)
Oct 19, 2004 8.746 8.782 8.620 8.635 74,027 -0.10(-1.16%)
Oct 18, 2004 8.728 8.779 8.656 8.736 110,071 -0.03(-0.33%)
Oct 15, 2004 8.552 8.764 8.386 8.764 280,030 +0.21(+2.49%)
Oct 14, 2004 8.638 8.707 8.548 8.552 182,990 -0.06(-0.75%)
Oct 13, 2004 9.039 9.039 8.602 8.617 125,875 -0.43(-4.71%)
Oct 12, 2004 9.006 9.049 8.945 9.042 65,155 +0.04(+0.40%)
Oct 11, 2004 8.938 9.006 8.873 9.006 118,666 +0.05(+0.56%)
Oct 08, 2004 9.035 9.071 8.956 8.956 103,417 -0.11(-1.23%)
Oct 07, 2004 9.161 9.204 9.067 9.067 211,547 -0.12(-1.33%)
Oct 06, 2004 8.984 9.190 8.930 9.190 209,052 +0.17(+1.88%)
Oct 05, 2004 8.963 9.020 8.865 9.020 202,952 +0.03(+0.36%)
Oct 04, 2004 9.053 9.057 8.945 8.988 143,065 -0.03(-0.32%)
Oct 01, 2004 8.984 9.100 8.934 9.017 192,971 +0.04(+0.40%)
Sep 30, 2004 9.089 9.093 8.948 8.981 127,261 -0.12(-1.27%)
Sep 29, 2004 9.053 9.107 9.053 9.096 317,460 +0.08(+0.88%)
Sep 28, 2004 9.067 9.103 8.981 9.017 144,451 -0.03(-0.36%)
Sep 27, 2004 9.107 9.107 8.909 9.049 159,700 -0.10(-1.14%)
Sep 24, 2004 9.161 9.197 9.107 9.154 232,064 -0.01(-0.08%)
Sep 23, 2004 9.107 9.161 9.053 9.161 556,456 +0.05(+0.55%)
Sep 22, 2004 9.323 9.323 9.107 9.111 296,111 -0.23(-2.47%)
Sep 21, 2004 9.287 9.374 9.233 9.341 55,451 +0.04(+0.39%)
Sep 20, 2004 9.341 9.341 9.197 9.305 90,663 -0.07(-0.77%)
Sep 17, 2004 9.341 9.378 9.168 9.378 163,582 +0.08(+0.85%)
Sep 16, 2004 9.244 9.298 9.165 9.298 50,738 +0.06(+0.70%)
Sep 15, 2004 9.287 9.298 9.179 9.233 61,828 -0.09(-0.97%)
Sep 14, 2004 9.360 9.374 9.230 9.323 53,510 -0.04(-0.39%)
Sep 13, 2004 9.338 9.374 9.287 9.360 76,800 +0.02(+0.19%)
Sep 10, 2004 9.360 9.378 9.251 9.341 75,968 +0.00(+0.00%)
Sep 09, 2004 9.197 9.378 9.078 9.341 179,940 +0.17(+1.89%)
Sep 08, 2004 9.215 9.233 9.089 9.168 49,351 -0.08(-0.90%)
Sep 07, 2004 9.183 9.262 9.024 9.251 97,594 +0.07(+0.75%)
Sep 03, 2004 9.323 9.370 9.143 9.183 64,601 -0.17(-1.77%)
Sep 02, 2004 9.150 9.349 9.143 9.349 164,414 +0.23(+2.57%)
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.