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 30, 2004 8.296 8.400 8.259 8.314 238,996 +0.02(+0.22%)
Jul 29, 2004 8.241 8.332 8.115 8.296 87,613 +0.11(+1.32%)
Jul 28, 2004 8.241 8.241 8.039 8.187 80,682 -0.02(-0.26%)
Jul 27, 2004 7.953 8.223 7.899 8.209 86,781 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,890 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,386 -0.09(-1.13%)
Jul 22, 2004 8.068 8.166 7.931 7.996 169,681 -0.16(-1.99%)
Jul 21, 2004 8.205 8.296 8.115 8.158 144,728 -0.05(-0.62%)
Jul 20, 2004 8.169 8.241 8.007 8.209 95,376 +0.09(+1.16%)
Jul 19, 2004 7.953 8.151 7.902 8.115 82,068 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,660 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,320 -0.03(-0.36%)
Jul 14, 2004 8.122 8.223 8.072 8.072 66,541 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,890 +0.11(+1.35%)
Jul 12, 2004 7.956 8.241 7.899 8.007 98,981 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,520 -0.08(-0.94%)
Jul 08, 2004 8.050 8.169 7.960 8.029 127,815 -0.02(-0.22%)
Jul 07, 2004 8.122 8.205 8.025 8.047 78,741 -0.08(-0.98%)
Jul 06, 2004 8.241 8.241 8.043 8.126 82,900 -0.12(-1.40%)
Jul 02, 2004 8.187 8.314 8.166 8.241 46,579 +0.10(+1.20%)
Jul 01, 2004 8.332 8.400 8.025 8.144 89,554 -0.24(-2.84%)
Jun 30, 2004 8.314 8.469 8.314 8.382 101,476 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,980 +0.13(+1.53%)
Jun 28, 2004 8.205 8.332 8.180 8.241 141,956 +0.05(+0.66%)
Jun 25, 2004 8.043 8.187 7.949 8.187 247,036 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,118 -0.04(-0.49%)
Jun 23, 2004 7.971 8.086 7.931 8.047 135,856 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.039 158,591 +0.07(+0.86%)
Jun 21, 2004 7.996 8.021 7.935 7.971 109,239 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,647 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.050 111,734 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,174 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,046 -0.04(-0.45%)
Jun 14, 2004 8.115 8.140 8.025 8.025 153,600 -0.08(-0.98%)
Jun 10, 2004 8.043 8.151 8.025 8.104 204,893 +0.07(+0.90%)
Jun 09, 2004 8.151 8.213 8.029 8.032 81,513 -0.17(-2.02%)
Jun 08, 2004 8.097 8.241 8.097 8.198 70,146 +0.05(+0.58%)
Jun 07, 2004 8.108 8.205 8.061 8.151 180,772 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,439 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,694 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,946 -0.01(-0.17%)
Jun 01, 2004 8.368 8.494 8.332 8.418 64,323 -0.02(-0.26%)
May 28, 2004 8.440 8.552 8.404 8.440 51,292 +0.06(+0.69%)
May 27, 2004 8.328 8.440 8.277 8.382 79,018 +0.11(+1.31%)
May 26, 2004 8.386 8.393 8.241 8.274 77,909 -0.08(-0.95%)
May 25, 2004 8.332 8.404 8.281 8.353 97,594 +0.02(+0.26%)
May 24, 2004 8.314 8.436 8.205 8.332 65,155 +0.07(+0.87%)
May 21, 2004 8.259 8.296 8.155 8.259 71,809 +0.03(+0.39%)
May 20, 2004 8.061 8.231 8.043 8.227 105,358 +0.13(+1.56%)
May 19, 2004 8.187 8.277 8.025 8.101 104,526 -0.09(-1.06%)
May 18, 2004 8.169 8.231 8.097 8.187 49,351 +0.10(+1.29%)
May 17, 2004 8.043 8.184 8.025 8.083 145,283 +0.01(+0.18%)
May 14, 2004 8.043 8.187 8.025 8.068 88,999 -0.03(-0.40%)
May 13, 2004 8.241 8.296 8.097 8.101 166,077 -0.14(-1.71%)
May 12, 2004 8.205 8.241 7.942 8.241 130,865 +0.04(+0.44%)
May 11, 2004 7.791 8.277 7.755 8.205 171,622 +0.40(+5.13%)
May 10, 2004 7.553 7.920 7.509 7.805 163,859 +0.10(+1.26%)
May 07, 2004 8.223 8.223 7.664 7.708 154,155 -0.54(-6.60%)
May 06, 2004 8.458 8.458 8.252 8.252 147,778 -0.34(-3.91%)
May 05, 2004 8.422 8.656 8.415 8.588 72,918 +0.13(+1.54%)
May 04, 2004 8.440 8.602 8.404 8.458 65,987 +0.00(+0.04%)
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.