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 +2.74 (+3.71%)
Official Closing 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 (%)
Mar 31, 2003 8.649 8.776 8.526 8.667 73,072 +0.02(+0.21%)
Mar 28, 2003 8.649 8.704 8.631 8.649 26,471 -0.02(-0.21%)
Mar 27, 2003 8.649 8.667 8.551 8.667 21,508 +0.02(+0.21%)
Mar 26, 2003 8.776 8.885 8.649 8.649 51,564 -0.13(-1.45%)
Mar 25, 2003 8.704 8.794 8.704 8.776 53,218 +0.07(+0.79%)
Mar 24, 2003 8.740 8.740 8.653 8.707 29,780 -0.03(-0.37%)
Mar 21, 2003 8.725 8.751 8.653 8.740 72,520 +0.02(+0.21%)
Mar 20, 2003 8.395 8.740 8.395 8.722 68,384 +0.29(+3.44%)
Mar 19, 2003 8.486 8.519 8.305 8.432 44,394 -0.02(-0.21%)
Mar 18, 2003 8.559 8.559 8.341 8.450 50,737 -0.14(-1.65%)
Mar 17, 2003 8.269 8.591 8.269 8.591 80,793 +0.34(+4.13%)
Mar 14, 2003 8.279 8.287 8.214 8.250 37,225 -0.02(-0.22%)
Mar 13, 2003 8.305 8.341 8.196 8.269 50,185 -0.02(-0.22%)
Mar 12, 2003 8.403 8.403 8.269 8.287 47,152 -0.11(-1.30%)
Mar 11, 2003 8.377 8.414 8.341 8.395 31,986 +0.04(+0.43%)
Mar 10, 2003 8.559 8.595 8.359 8.359 41,361 -0.17(-1.96%)
Mar 07, 2003 8.577 8.667 8.526 8.526 34,468 -0.09(-1.01%)
Mar 06, 2003 8.845 8.845 8.613 8.613 46,876 -0.23(-2.62%)
Mar 05, 2003 8.776 8.921 8.704 8.845 99,543 +0.14(+1.63%)
Mar 04, 2003 8.540 8.849 8.540 8.704 112,779 +0.20(+2.35%)
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.