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

American States Water Company (NY: AWR )

69.91 -0.40 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 8.940 8.969 8.849 8.849 118,842 -0.15(-1.61%)
Mar 30, 2004 8.903 8.994 8.849 8.994 205,698 +0.04(+0.40%)
Mar 29, 2004 8.766 8.958 8.766 8.958 113,878 +0.20(+2.24%)
Mar 26, 2004 8.849 8.874 8.748 8.762 84,099 -0.05(-0.58%)
Mar 25, 2004 8.885 8.958 8.755 8.813 100,092 -0.09(-1.02%)
Mar 24, 2004 8.885 8.943 8.798 8.903 100,367 +0.02(+0.20%)
Mar 23, 2004 8.813 9.067 8.740 8.885 140,625 +0.04(+0.41%)
Mar 22, 2004 8.885 8.922 8.777 8.849 93,474 -0.09(-1.05%)
Mar 19, 2004 8.994 8.994 8.853 8.943 94,025 -0.03(-0.36%)
Mar 18, 2004 9.012 9.012 8.885 8.976 60,937 -0.01(-0.08%)
Mar 17, 2004 8.922 9.012 8.918 8.983 71,967 +0.11(+1.23%)
Mar 16, 2004 8.922 8.958 8.766 8.874 111,948 -0.07(-0.77%)
Mar 15, 2004 8.994 8.994 8.784 8.943 103,400 -0.09(-0.96%)
Mar 12, 2004 8.813 9.049 8.773 9.030 163,787 +0.22(+2.47%)
Mar 11, 2004 8.885 8.958 8.813 8.813 97,610 -0.09(-0.98%)
Mar 10, 2004 9.103 9.103 8.882 8.900 95,680 -0.14(-1.52%)
Mar 09, 2004 9.157 9.161 9.038 9.038 50,183 -0.09(-1.03%)
Mar 08, 2004 9.067 9.157 9.067 9.132 101,470 +0.10(+1.12%)
Mar 05, 2004 8.994 9.063 8.925 9.030 55,698 +0.00(+0.00%)
Mar 04, 2004 8.976 9.030 8.849 9.030 143,658 +0.11(+1.22%)
Mar 03, 2004 8.885 8.951 8.704 8.922 378,585 +0.07(+0.78%)
Mar 02, 2004 8.961 8.965 8.849 8.853 153,033 -0.11(-1.21%)
Mar 01, 2004 8.922 8.961 8.867 8.961 140,625 +0.04(+0.45%)
Feb 27, 2004 8.889 8.972 8.885 8.922 120,220 -0.04(-0.45%)
Feb 26, 2004 8.976 9.001 8.911 8.961 116,636 +0.03(+0.32%)
Feb 25, 2004 8.922 9.005 8.911 8.932 177,022 +0.03(+0.29%)
Feb 24, 2004 9.212 9.284 8.885 8.907 200,735 -0.28(-3.08%)
Feb 23, 2004 9.284 9.375 9.190 9.190 64,797 -0.13(-1.40%)
Feb 20, 2004 9.357 9.382 9.284 9.321 54,319 +0.00(+0.04%)
Feb 19, 2004 9.433 9.516 9.317 9.317 65,073 -0.11(-1.19%)
Feb 18, 2004 9.429 9.473 9.342 9.429 63,419 +0.02(+0.19%)
Feb 17, 2004 9.284 9.411 9.284 9.411 65,349 +0.18(+1.96%)
Feb 13, 2004 9.284 9.393 9.230 9.230 89,614 -0.07(-0.70%)
Feb 12, 2004 9.248 9.400 9.212 9.295 55,147 -0.00(-0.04%)
Feb 11, 2004 9.411 9.411 9.248 9.299 60,661 -0.13(-1.38%)
Feb 10, 2004 9.175 9.429 9.150 9.429 74,448 +0.24(+2.60%)
Feb 09, 2004 9.411 9.429 9.103 9.190 58,456 -0.22(-2.35%)
Feb 06, 2004 9.175 9.411 9.103 9.411 47,426 +0.29(+3.14%)
Feb 05, 2004 9.157 9.204 9.085 9.125 36,948 -0.03(-0.36%)
Feb 04, 2004 9.248 9.415 9.157 9.157 100,643 -0.14(-1.52%)
Feb 03, 2004 9.255 9.426 9.237 9.299 63,970 +0.03(+0.35%)
Feb 02, 2004 9.248 9.389 9.237 9.266 78,308 +0.02(+0.20%)
Jan 30, 2004 9.266 9.339 9.248 9.248 51,562 -0.04(-0.39%)
Jan 29, 2004 9.302 9.371 9.252 9.284 77,206 -0.04(-0.39%)
Jan 28, 2004 9.502 9.502 9.321 9.321 61,213 -0.18(-1.91%)
Jan 27, 2004 9.574 9.574 9.455 9.502 40,808 -0.02(-0.19%)
Jan 26, 2004 9.484 9.520 9.357 9.520 52,114 +0.00(+0.00%)
Jan 23, 2004 9.447 9.520 9.346 9.520 89,614 +0.07(+0.77%)
Jan 22, 2004 9.683 9.719 9.411 9.447 85,202 -0.20(-2.07%)
Jan 21, 2004 9.611 9.701 9.560 9.647 65,073 +0.04(+0.38%)
Jan 20, 2004 9.574 9.716 9.538 9.611 79,136 +0.05(+0.53%)
Jan 16, 2004 9.466 9.607 9.444 9.560 59,558 +0.13(+1.38%)
Jan 15, 2004 9.647 9.647 9.368 9.429 127,389 -0.28(-2.91%)
Jan 14, 2004 9.593 9.712 9.563 9.712 68,106 +0.16(+1.63%)
Jan 13, 2004 9.375 9.556 9.368 9.556 67,003 +0.13(+1.35%)
Jan 12, 2004 9.248 9.429 9.248 9.429 78,033 +0.17(+1.88%)
Jan 09, 2004 9.302 9.302 9.266 9.255 58,456 -0.08(-0.89%)
Jan 08, 2004 9.212 9.342 9.168 9.339 65,900 +0.16(+1.70%)
Jan 07, 2004 9.186 9.190 9.143 9.183 42,739 +0.04(+0.48%)
Jan 06, 2004 9.121 9.273 9.121 9.139 63,143 +0.00(+0.00%)
Jan 05, 2004 9.157 9.223 9.067 9.139 102,298 +0.05(+0.56%)
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.