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

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 30, 2004 9.524 9.599 9.505 9.505 50,166 -0.04(-0.39%)
Jan 29, 2004 9.561 9.632 9.509 9.543 75,115 -0.04(-0.39%)
Jan 28, 2004 9.766 9.766 9.580 9.580 59,555 -0.19(-1.91%)
Jan 27, 2004 9.841 9.841 9.718 9.766 39,703 -0.02(-0.19%)
Jan 26, 2004 9.748 9.785 9.617 9.785 50,702 +0.00(+0.00%)
Jan 23, 2004 9.710 9.785 9.606 9.785 87,187 +0.07(+0.77%)
Jan 22, 2004 9.953 9.990 9.673 9.710 82,895 -0.21(-2.07%)
Jan 21, 2004 9.878 9.971 9.826 9.915 63,311 +0.04(+0.38%)
Jan 20, 2004 9.841 9.986 9.804 9.878 76,993 +0.05(+0.53%)
Jan 16, 2004 9.729 9.874 9.707 9.826 57,946 +0.13(+1.38%)
Jan 15, 2004 9.915 9.915 9.628 9.692 123,940 -0.29(-2.91%)
Jan 14, 2004 9.859 9.982 9.830 9.982 66,262 +0.16(+1.63%)
Jan 13, 2004 9.636 9.822 9.628 9.822 65,189 +0.13(+1.35%)
Jan 12, 2004 9.505 9.692 9.505 9.692 75,920 +0.18(+1.88%)
Jan 09, 2004 9.561 9.561 9.524 9.513 56,873 -0.09(-0.89%)
Jan 08, 2004 9.468 9.602 9.423 9.599 64,116 +0.16(+1.70%)
Jan 07, 2004 9.442 9.446 9.397 9.438 41,581 +0.04(+0.48%)
Jan 06, 2004 9.375 9.531 9.375 9.394 61,433 +0.00(+0.00%)
Jan 05, 2004 9.412 9.479 9.319 9.394 99,527 +0.05(+0.56%)
Jan 02, 2004 9.319 9.371 9.289 9.341 60,092 +0.02(+0.24%)
Dec 31, 2003 9.338 9.394 9.226 9.319 104,356 -0.09(-0.99%)
Dec 30, 2003 9.319 9.431 9.319 9.412 66,530 +0.01(+0.12%)
Dec 29, 2003 9.394 9.420 9.263 9.401 70,018 +0.04(+0.48%)
Dec 26, 2003 9.356 9.382 9.282 9.356 26,826 +0.04(+0.48%)
Dec 24, 2003 9.319 9.360 9.263 9.312 21,998 -0.06(-0.64%)
Dec 23, 2003 9.353 9.360 9.185 9.371 92,552 +0.05(+0.56%)
Dec 22, 2003 9.356 9.356 9.244 9.319 43,459 +0.00(+0.00%)
Dec 19, 2003 9.323 9.330 9.174 9.319 54,190 +0.00(+0.00%)
Dec 18, 2003 9.263 9.319 9.155 9.319 54,190 +0.09(+1.01%)
Dec 17, 2003 9.095 9.226 9.095 9.226 56,873 +0.11(+1.19%)
Dec 16, 2003 9.069 9.118 8.965 9.118 74,042 +0.03(+0.29%)
Dec 15, 2003 9.319 9.338 9.058 9.092 123,403 -0.39(-4.09%)
Dec 12, 2003 9.323 9.449 9.323 9.479 63,043 +0.16(+1.72%)
Dec 11, 2003 9.207 9.412 9.207 9.319 65,994 +0.07(+0.81%)
Dec 10, 2003 9.058 9.244 9.025 9.244 96,845 +0.19(+2.06%)
Dec 09, 2003 9.133 9.133 8.972 9.058 63,579 -0.06(-0.61%)
Dec 08, 2003 9.039 9.129 8.991 9.114 88,260 +0.07(+0.82%)
Dec 05, 2003 9.114 9.114 8.931 9.039 28,973 +0.02(+0.21%)
Dec 04, 2003 9.039 9.039 8.916 9.021 76,456 +0.01(+0.17%)
Dec 03, 2003 9.244 9.319 9.006 9.006 85,577 -0.31(-3.28%)
Dec 02, 2003 9.244 9.405 9.244 9.312 76,725 +0.14(+1.54%)
Dec 01, 2003 9.133 9.226 9.062 9.170 67,872 +0.12(+1.36%)
Nov 28, 2003 9.133 9.133 9.047 9.047 27,900 -0.09(-0.94%)
Nov 26, 2003 9.013 9.177 9.013 9.133 47,483 +0.17(+1.87%)
Nov 25, 2003 8.987 9.282 8.972 8.965 116,697 -0.16(-1.80%)
Nov 24, 2003 9.129 9.394 9.077 9.129 96,040 +0.03(+0.37%)
Nov 21, 2003 9.021 9.148 9.021 9.095 39,972 +0.07(+0.83%)
Nov 20, 2003 9.039 9.114 9.010 9.021 78,066 -0.05(-0.58%)
Nov 19, 2003 8.946 9.095 8.961 9.073 67,603 +0.13(+1.42%)
Nov 18, 2003 8.998 9.039 8.946 8.946 90,675 -0.02(-0.21%)
Nov 17, 2003 8.946 9.036 8.943 8.965 127,427 -0.20(-2.16%)
Nov 14, 2003 9.394 9.394 9.155 9.162 78,334 -0.31(-3.23%)
Nov 13, 2003 9.457 9.517 9.416 9.468 47,483 +0.04(+0.40%)
Nov 12, 2003 9.345 9.446 9.315 9.431 61,701 +0.18(+1.89%)
Nov 11, 2003 9.252 9.405 9.230 9.256 48,556 +0.02(+0.20%)
Nov 10, 2003 9.394 9.431 9.237 9.237 58,751 -0.14(-1.51%)
Nov 07, 2003 9.431 9.505 9.300 9.379 75,115 -0.02(-0.24%)
Nov 06, 2003 9.338 9.401 9.271 9.401 50,166 +0.04(+0.40%)
Nov 05, 2003 9.319 9.375 9.226 9.364 49,898 +0.01(+0.12%)
Nov 04, 2003 9.356 9.356 9.300 9.353 47,215 +0.16(+1.79%)
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.