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

American States Water Company (NY: AWR )

76.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 29, 2002 8.813 8.816 8.628 8.668 79,136 -0.08(-0.91%)
Nov 27, 2002 8.650 8.903 8.573 8.748 117,187 +0.13(+1.56%)
Nov 26, 2002 8.758 8.777 8.494 8.613 194,118 -0.13(-1.49%)
Nov 25, 2002 9.175 9.175 8.704 8.744 217,004 -0.43(-4.70%)
Nov 22, 2002 9.157 9.248 9.125 9.175 110,845 +0.05(+0.60%)
Nov 21, 2002 9.157 9.262 9.103 9.121 75,551 -0.05(-0.59%)
Nov 20, 2002 9.321 9.335 9.168 9.175 80,790 -0.15(-1.56%)
Nov 19, 2002 9.393 9.429 9.321 9.321 60,110 -0.10(-1.08%)
Nov 18, 2002 9.466 9.752 9.411 9.422 149,448 -0.03(-0.35%)
Nov 15, 2002 9.611 9.647 9.437 9.455 65,349 -0.14(-1.44%)
Nov 14, 2002 9.719 9.865 9.593 9.593 77,206 -0.11(-1.12%)
Nov 13, 2002 9.574 9.788 9.487 9.701 62,040 +0.07(+0.75%)
Nov 12, 2002 9.611 9.756 9.574 9.629 39,705 +0.07(+0.76%)
Nov 11, 2002 9.574 9.680 9.466 9.556 31,985 +0.06(+0.65%)
Nov 08, 2002 9.469 9.560 9.437 9.495 59,558 +0.04(+0.38%)
Nov 07, 2002 9.629 9.817 9.433 9.458 97,886 -0.16(-1.66%)
Nov 06, 2002 9.429 9.792 9.375 9.618 82,720 +0.15(+1.61%)
Nov 05, 2002 9.611 9.611 9.364 9.466 59,834 -0.07(-0.76%)
Nov 04, 2002 9.785 9.785 9.484 9.538 80,239 -0.24(-2.41%)
Nov 01, 2002 9.756 9.792 9.611 9.774 113,051 +0.05(+0.56%)
Oct 31, 2002 9.719 9.846 9.701 9.719 171,507 -0.03(-0.30%)
Oct 30, 2002 9.683 9.781 9.611 9.748 133,456 +0.07(+0.67%)
Oct 29, 2002 9.393 9.683 9.335 9.683 64,246 +0.29(+3.09%)
Oct 28, 2002 9.404 9.491 9.302 9.393 56,801 -0.04(-0.38%)
Oct 25, 2002 9.313 9.429 9.212 9.429 29,779 +0.15(+1.56%)
Oct 24, 2002 9.212 9.339 9.157 9.284 854,781 +0.11(+1.19%)
Oct 23, 2002 9.139 9.194 8.994 9.175 71,415 +0.04(+0.40%)
Oct 22, 2002 9.230 9.230 9.103 9.139 28,952 -0.03(-0.28%)
Oct 21, 2002 9.067 9.212 9.049 9.165 33,088 +0.06(+0.68%)
Oct 18, 2002 9.103 9.212 8.994 9.103 36,948 -0.07(-0.75%)
Oct 17, 2002 9.067 9.172 8.976 9.172 43,290 +0.16(+1.77%)
Oct 16, 2002 8.994 9.063 8.903 9.012 44,944 -0.02(-0.24%)
Oct 15, 2002 8.885 9.085 8.885 9.034 52,941 +0.08(+0.85%)
Oct 14, 2002 9.114 9.114 8.900 8.958 44,117 -0.16(-1.71%)
Oct 11, 2002 9.266 9.284 9.114 9.114 62,867 -0.08(-0.87%)
Oct 10, 2002 8.813 9.230 8.740 9.194 61,489 +0.34(+3.85%)
Oct 09, 2002 9.103 9.103 8.704 8.853 150,551 -0.32(-3.52%)
Oct 08, 2002 9.139 9.321 9.067 9.175 105,882 +0.10(+1.12%)
Oct 07, 2002 9.357 9.393 9.067 9.074 46,875 -0.24(-2.61%)
Oct 04, 2002 9.429 9.502 9.313 9.317 62,040 -0.08(-0.81%)
Oct 03, 2002 9.502 9.647 9.313 9.393 86,305 -0.13(-1.37%)
Oct 02, 2002 9.701 9.792 9.520 9.524 49,356 -0.20(-2.01%)
Oct 01, 2002 9.538 9.792 9.433 9.719 55,698 +0.21(+2.21%)
Sep 30, 2002 9.397 9.719 9.241 9.509 87,959 +0.11(+1.20%)
Sep 27, 2002 9.792 9.792 9.393 9.397 46,323 -0.40(-4.04%)
Sep 26, 2002 9.429 9.792 9.357 9.792 7,389,721 +0.42(+4.45%)
Sep 25, 2002 9.284 9.701 9.212 9.375 86,029 +0.18(+1.93%)
Sep 24, 2002 9.212 9.429 9.103 9.197 80,790 +0.02(+0.24%)
Sep 23, 2002 9.284 9.357 9.085 9.175 61,764 -0.07(-0.78%)
Sep 20, 2002 9.139 9.321 9.085 9.248 551,471 +0.15(+1.59%)
Sep 19, 2002 9.429 9.429 9.067 9.103 91,268 -0.44(-4.56%)
Sep 18, 2002 9.484 9.611 9.357 9.538 52,114 +0.11(+1.15%)
Sep 17, 2002 9.538 9.556 9.375 9.429 43,290 -0.11(-1.18%)
Sep 16, 2002 9.520 9.683 9.411 9.542 30,055 +0.05(+0.50%)
Sep 13, 2002 9.375 9.658 9.331 9.495 41,360 +0.13(+1.35%)
Sep 12, 2002 9.640 9.640 9.321 9.368 71,967 -0.27(-2.82%)
Sep 11, 2002 9.647 9.835 9.640 9.640 304,136 +0.03(+0.26%)
Sep 10, 2002 9.756 9.846 9.611 9.614 136,764 -0.11(-1.08%)
Sep 09, 2002 9.321 9.991 9.157 9.719 179,228 +0.44(+4.69%)
Sep 06, 2002 8.613 9.393 8.577 9.284 109,467 +0.76(+8.94%)
Sep 05, 2002 8.777 8.795 8.523 8.523 52,389 -0.22(-2.49%)
Sep 04, 2002 8.378 8.740 8.378 8.740 330,883 +0.40(+4.78%)
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.