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 (%)
Oct 31, 2003 9.017 9.017 8.837 8.837 68,205 -0.34(-3.73%)
Oct 30, 2003 9.042 9.179 9.024 9.179 36,320 +0.05(+0.59%)
Oct 29, 2003 9.017 9.161 9.017 9.125 59,055 +0.07(+0.80%)
Oct 28, 2003 8.757 9.053 8.757 9.053 79,573 +0.30(+3.42%)
Oct 27, 2003 8.746 8.768 8.656 8.754 50,460 +0.01(+0.08%)
Oct 24, 2003 8.728 8.797 8.638 8.746 66,541 +0.02(+0.21%)
Oct 23, 2003 8.620 8.746 8.580 8.728 60,164 +0.07(+0.83%)
Oct 22, 2003 8.837 8.837 8.656 8.656 76,523 -0.21(-2.36%)
Oct 21, 2003 8.808 8.941 8.808 8.865 36,043 +0.06(+0.70%)
Oct 20, 2003 8.909 8.909 8.819 8.804 41,311 -0.14(-1.53%)
Oct 17, 2003 9.161 9.215 8.909 8.941 91,217 -0.15(-1.67%)
Oct 16, 2003 9.035 9.215 9.035 9.093 50,460 +0.04(+0.44%)
Oct 15, 2003 9.251 9.251 9.053 9.053 36,875 -0.16(-1.76%)
Oct 14, 2003 9.042 9.287 9.039 9.215 65,155 +0.17(+1.91%)
Oct 13, 2003 8.855 9.017 8.855 9.042 53,788 +0.15(+1.70%)
Oct 10, 2003 8.959 8.959 8.782 8.891 58,778 -0.09(-1.00%)
Oct 09, 2003 9.053 9.197 8.952 8.981 69,869 +0.04(+0.40%)
Oct 08, 2003 9.035 9.042 8.945 8.945 44,361 -0.07(-0.80%)
Oct 07, 2003 8.826 9.028 8.826 9.017 93,713 +0.22(+2.50%)
Oct 06, 2003 8.873 8.956 8.750 8.797 79,018 -0.11(-1.26%)
Oct 03, 2003 8.710 8.948 8.710 8.909 65,432 +0.22(+2.49%)
Oct 02, 2003 8.858 8.858 8.591 8.692 91,772 -0.27(-2.98%)
Oct 01, 2003 8.606 8.959 8.606 8.959 88,445 +0.46(+5.39%)
Sep 30, 2003 8.440 8.548 8.306 8.501 64,601 +0.03(+0.30%)
Sep 29, 2003 8.440 8.447 8.299 8.476 116,448 +0.05(+0.56%)
Sep 26, 2003 8.479 8.494 8.393 8.429 259,790 -0.06(-0.68%)
Sep 25, 2003 8.573 8.620 8.487 8.487 82,622 -0.08(-0.93%)
Sep 24, 2003 8.782 8.819 8.620 8.566 62,383 -0.23(-2.66%)
Sep 23, 2003 8.620 8.800 8.620 8.800 68,205 +0.13(+1.46%)
Sep 22, 2003 8.678 8.718 8.620 8.674 87,613 -0.03(-0.33%)
Sep 19, 2003 8.728 8.764 8.656 8.703 66,541 -0.07(-0.82%)
Sep 18, 2003 8.819 8.880 8.692 8.775 135,856 -0.09(-1.06%)
Sep 17, 2003 9.017 9.017 8.757 8.869 79,850 -0.20(-2.23%)
Sep 16, 2003 8.981 9.071 8.981 9.071 56,560 +0.09(+1.00%)
Sep 15, 2003 8.945 9.053 8.840 8.981 69,314 +0.09(+1.01%)
Sep 12, 2003 8.873 8.941 8.746 8.891 82,900 -0.01(-0.16%)
Sep 11, 2003 8.782 8.941 8.768 8.905 53,788 +0.09(+0.98%)
Sep 10, 2003 8.847 8.956 8.786 8.819 63,769 -0.03(-0.33%)
Sep 09, 2003 8.800 8.963 8.775 8.847 76,245 +0.05(+0.53%)
Sep 08, 2003 9.053 9.107 8.800 8.800 74,859 -0.27(-2.98%)
Sep 05, 2003 9.378 9.378 9.017 9.071 70,146 -0.31(-3.27%)
Sep 04, 2003 9.125 9.446 9.125 9.378 60,719 +0.20(+2.16%)
Sep 03, 2003 9.017 9.284 8.981 9.179 65,432 +0.20(+2.21%)
Sep 02, 2003 9.071 9.071 8.837 8.981 96,208 -0.04(-0.48%)
Aug 29, 2003 9.161 9.161 9.024 9.024 54,065 -0.06(-0.71%)
Aug 28, 2003 9.143 9.197 9.024 9.089 93,435 -0.02(-0.20%)
Aug 27, 2003 9.125 9.277 9.075 9.107 82,622 -0.05(-0.59%)
Aug 26, 2003 9.039 9.197 8.945 9.161 48,520 +0.13(+1.40%)
Aug 25, 2003 9.197 9.201 9.035 9.035 113,953 -0.14(-1.53%)
Aug 22, 2003 9.486 9.486 9.176 9.176 65,987 -0.35(-3.64%)
Aug 21, 2003 9.331 9.558 9.298 9.522 69,314 +0.19(+2.05%)
Aug 20, 2003 9.305 9.378 9.240 9.331 37,707 -0.01(-0.08%)
Aug 19, 2003 9.251 9.378 9.201 9.338 70,146 +0.14(+1.53%)
Aug 18, 2003 9.179 9.262 9.179 9.197 51,292 +0.02(+0.20%)
Aug 15, 2003 9.089 9.287 9.089 9.179 64,323 +0.13(+1.39%)
Aug 14, 2003 9.017 9.143 9.017 9.053 44,084 +0.04(+0.44%)
Aug 13, 2003 8.945 9.049 8.894 9.013 63,492 +0.01(+0.16%)
Aug 12, 2003 8.620 8.999 8.609 8.999 103,417 +0.41(+4.83%)
Aug 11, 2003 8.584 8.653 8.476 8.584 116,171 -0.13(-1.45%)
Aug 08, 2003 8.710 8.750 8.656 8.710 79,573 -0.04(-0.45%)
Aug 07, 2003 8.945 8.945 8.674 8.750 123,102 -0.14(-1.58%)
Aug 06, 2003 8.782 9.006 8.764 8.891 112,844 -0.05(-0.60%)
Aug 05, 2003 9.107 9.107 8.909 8.945 171,622 -0.14(-1.55%)
Aug 04, 2003 9.432 9.432 9.085 9.085 154,155 -0.32(-3.41%)
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.