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

American States Water Company (NY: AWR )

76.87 +0.35 (+0.46%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 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 9.066 9.066 8.885 8.885 67,833 -0.34(-3.73%)
Oct 30, 2003 9.092 9.230 9.074 9.230 36,122 +0.05(+0.59%)
Oct 29, 2003 9.066 9.211 9.066 9.175 58,733 +0.07(+0.80%)
Oct 28, 2003 8.805 9.103 8.805 9.103 79,138 +0.30(+3.42%)
Oct 27, 2003 8.794 8.816 8.704 8.802 50,185 +0.01(+0.08%)
Oct 24, 2003 8.776 8.845 8.686 8.794 66,178 +0.02(+0.21%)
Oct 23, 2003 8.667 8.794 8.628 8.776 59,836 +0.07(+0.83%)
Oct 22, 2003 8.885 8.885 8.704 8.704 76,105 -0.21(-2.36%)
Oct 21, 2003 8.856 8.990 8.856 8.914 35,846 +0.06(+0.70%)
Oct 20, 2003 8.958 8.958 8.867 8.852 41,086 -0.14(-1.53%)
Oct 17, 2003 9.211 9.266 8.958 8.990 90,720 -0.15(-1.67%)
Oct 16, 2003 9.084 9.266 9.084 9.143 50,185 +0.04(+0.44%)
Oct 15, 2003 9.302 9.302 9.103 9.103 36,674 -0.16(-1.76%)
Oct 14, 2003 9.092 9.338 9.088 9.266 64,800 +0.17(+1.91%)
Oct 13, 2003 8.903 9.066 8.903 9.092 53,494 +0.15(+1.70%)
Oct 10, 2003 9.008 9.008 8.831 8.939 58,457 -0.09(-1.00%)
Oct 09, 2003 9.103 9.248 9.001 9.030 69,487 +0.04(+0.40%)
Oct 08, 2003 9.084 9.092 8.994 8.994 44,119 -0.07(-0.80%)
Oct 07, 2003 8.874 9.077 8.874 9.066 93,201 +0.22(+2.50%)
Oct 06, 2003 8.921 9.005 8.798 8.845 78,587 -0.11(-1.26%)
Oct 03, 2003 8.758 8.997 8.758 8.958 65,075 +0.22(+2.49%)
Oct 02, 2003 8.907 8.907 8.638 8.740 91,271 -0.27(-2.98%)
Oct 01, 2003 8.653 9.008 8.653 9.008 87,962 +0.46(+5.39%)
Sep 30, 2003 8.486 8.595 8.352 8.548 64,248 +0.03(+0.30%)
Sep 29, 2003 8.486 8.493 8.345 8.522 115,812 +0.05(+0.56%)
Sep 26, 2003 8.526 8.540 8.439 8.475 258,373 -0.06(-0.68%)
Sep 25, 2003 8.620 8.667 8.533 8.533 82,172 -0.08(-0.93%)
Sep 24, 2003 8.831 8.867 8.667 8.613 62,042 -0.24(-2.66%)
Sep 23, 2003 8.667 8.849 8.667 8.849 67,833 +0.13(+1.46%)
Sep 22, 2003 8.725 8.765 8.667 8.722 87,135 -0.03(-0.33%)
Sep 19, 2003 8.776 8.812 8.704 8.751 66,178 -0.07(-0.82%)
Sep 18, 2003 8.867 8.929 8.740 8.823 135,115 -0.09(-1.06%)
Sep 17, 2003 9.066 9.066 8.805 8.918 79,414 -0.20(-2.23%)
Sep 16, 2003 9.030 9.121 9.030 9.121 56,251 +0.09(+1.00%)
Sep 15, 2003 8.994 9.103 8.889 9.030 68,936 +0.09(+1.01%)
Sep 12, 2003 8.921 8.990 8.794 8.939 82,447 -0.01(-0.16%)
Sep 11, 2003 8.831 8.990 8.816 8.954 53,494 +0.09(+0.98%)
Sep 10, 2003 8.896 9.005 8.834 8.867 63,421 -0.03(-0.33%)
Sep 09, 2003 8.849 9.012 8.823 8.896 75,829 +0.05(+0.53%)
Sep 08, 2003 9.103 9.157 8.849 8.849 74,451 -0.27(-2.98%)
Sep 05, 2003 9.429 9.429 9.066 9.121 69,763 -0.31(-3.27%)
Sep 04, 2003 9.175 9.498 9.175 9.429 60,388 +0.20(+2.16%)
Sep 03, 2003 9.066 9.335 9.030 9.230 65,075 +0.20(+2.21%)
Sep 02, 2003 9.121 9.121 8.885 9.030 95,683 -0.04(-0.48%)
Aug 29, 2003 9.211 9.211 9.074 9.074 53,770 -0.07(-0.71%)
Aug 28, 2003 9.193 9.248 9.074 9.139 92,926 -0.02(-0.20%)
Aug 27, 2003 9.175 9.327 9.124 9.157 82,172 -0.05(-0.59%)
Aug 26, 2003 9.088 9.248 8.994 9.211 48,255 +0.13(+1.40%)
Aug 25, 2003 9.248 9.251 9.084 9.084 113,331 -0.14(-1.53%)
Aug 22, 2003 9.538 9.538 9.226 9.226 65,627 -0.35(-3.64%)
Aug 21, 2003 9.382 9.610 9.349 9.574 68,936 +0.19(+2.05%)
Aug 20, 2003 9.356 9.429 9.291 9.382 37,501 -0.01(-0.08%)
Aug 19, 2003 9.302 9.429 9.251 9.389 69,763 +0.14(+1.53%)
Aug 18, 2003 9.230 9.313 9.230 9.248 51,012 +0.02(+0.20%)
Aug 15, 2003 9.139 9.338 9.139 9.230 63,972 +0.13(+1.39%)
Aug 14, 2003 9.066 9.193 9.066 9.103 43,843 +0.04(+0.44%)
Aug 13, 2003 8.994 9.099 8.943 9.063 63,145 +0.01(+0.16%)
Aug 12, 2003 8.667 9.048 8.657 9.048 102,852 +0.42(+4.83%)
Aug 11, 2003 8.631 8.700 8.522 8.631 115,537 -0.13(-1.45%)
Aug 08, 2003 8.758 8.798 8.704 8.758 79,138 -0.04(-0.45%)
Aug 07, 2003 8.994 8.994 8.722 8.798 122,430 -0.14(-1.58%)
Aug 06, 2003 8.831 9.055 8.812 8.939 112,228 -0.05(-0.60%)
Aug 05, 2003 9.157 9.157 8.958 8.994 170,686 -0.14(-1.55%)
Aug 04, 2003 9.483 9.483 9.135 9.135 153,314 -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.