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

American States Water Company (NY: AWR )

76.94 +0.42 (+0.55%)
Streaming Delayed Price Updated: 9:54 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 (%)
Nov 28, 2003 8.885 8.885 8.802 8.802 28,677 -0.08(-0.94%)
Nov 26, 2003 8.769 8.929 8.769 8.885 48,806 +0.16(+1.87%)
Nov 25, 2003 8.744 9.030 8.729 8.722 119,949 -0.16(-1.80%)
Nov 24, 2003 8.881 9.139 8.831 8.881 98,716 +0.03(+0.37%)
Nov 21, 2003 8.776 8.900 8.776 8.849 41,086 +0.07(+0.83%)
Nov 20, 2003 8.794 8.867 8.765 8.776 80,241 -0.05(-0.58%)
Nov 19, 2003 8.704 8.849 8.718 8.827 69,487 +0.12(+1.42%)
Nov 18, 2003 8.754 8.794 8.704 8.704 93,201 -0.02(-0.21%)
Nov 17, 2003 8.704 8.791 8.700 8.722 130,978 -0.19(-2.16%)
Nov 14, 2003 9.139 9.139 8.907 8.914 80,517 -0.30(-3.23%)
Nov 13, 2003 9.201 9.259 9.161 9.211 48,806 +0.04(+0.40%)
Nov 12, 2003 9.092 9.190 9.063 9.175 63,421 +0.17(+1.89%)
Nov 11, 2003 9.001 9.150 8.979 9.005 49,909 +0.02(+0.20%)
Nov 10, 2003 9.139 9.175 8.987 8.987 60,388 -0.14(-1.51%)
Nov 07, 2003 9.175 9.248 9.048 9.124 77,208 -0.02(-0.24%)
Nov 06, 2003 9.084 9.146 9.019 9.146 51,564 +0.04(+0.40%)
Nov 05, 2003 9.066 9.121 8.976 9.110 51,288 +0.01(+0.12%)
Nov 04, 2003 9.103 9.103 9.048 9.099 48,531 +0.16(+1.78%)
Nov 03, 2003 8.885 8.939 8.816 8.939 80,241 +0.05(+0.61%)
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%)
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.