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 (%)
Jul 31, 2003 9.702 9.731 9.598 9.627 40,201 -0.02(-0.22%)
Jul 30, 2003 9.684 9.742 9.504 9.648 87,056 -0.01(-0.11%)
Jul 29, 2003 9.529 9.677 9.529 9.659 36,596 +0.13(+1.36%)
Jul 28, 2003 9.648 9.695 9.515 9.529 49,627 -0.05(-0.49%)
Jul 25, 2003 9.486 9.594 9.414 9.576 47,964 +0.10(+1.10%)
Jul 24, 2003 9.468 9.533 9.450 9.472 134,742 -0.01(-0.15%)
Jul 23, 2003 9.594 9.594 9.367 9.486 91,492 -0.11(-1.13%)
Jul 22, 2003 9.630 9.648 9.306 9.594 86,224 +0.00(+0.00%)
Jul 21, 2003 9.775 9.782 9.540 9.594 64,321 -0.07(-0.71%)
Jul 18, 2003 9.702 9.739 9.601 9.663 52,400 +0.03(+0.34%)
Jul 17, 2003 9.847 9.847 9.576 9.630 70,975 -0.13(-1.37%)
Jul 16, 2003 9.883 9.912 9.576 9.764 101,473 -0.06(-0.66%)
Jul 15, 2003 10.17 10.17 9.829 9.829 71,530 -0.30(-2.96%)
Jul 14, 2003 10.01 10.14 10.01 10.13 100,364 +0.25(+2.48%)
Jul 11, 2003 9.919 10.06 9.829 9.883 98,977 +0.05(+0.51%)
Jul 10, 2003 10.06 10.10 9.829 9.832 61,271 -0.19(-1.94%)
Jul 09, 2003 10.06 10.09 9.919 10.03 113,949 -0.09(-0.93%)
Jul 08, 2003 10.10 10.12 9.977 10.12 85,392 +0.11(+1.12%)
Jul 07, 2003 10.06 10.19 9.930 10.01 105,631 +0.06(+0.65%)
Jul 03, 2003 10.12 10.13 9.944 9.944 32,715 -0.05(-0.47%)
Jul 02, 2003 9.811 10.07 9.739 9.991 146,110 +0.32(+3.36%)
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.