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 (%)
Jan 31, 2005 9.233 9.435 9.233 9.360 115,062 +0.16(+1.76%)
Jan 28, 2005 9.378 9.378 9.075 9.197 82,068 -0.18(-1.96%)
Jan 27, 2005 9.305 9.414 9.277 9.381 84,840 +0.08(+0.81%)
Jan 26, 2005 9.089 9.305 9.089 9.305 128,924 +0.23(+2.58%)
Jan 25, 2005 9.233 9.320 8.945 9.071 131,974 -0.15(-1.60%)
Jan 24, 2005 9.197 9.269 9.107 9.219 97,317 +0.05(+0.55%)
Jan 21, 2005 9.132 9.226 9.096 9.168 117,834 +0.01(+0.08%)
Jan 20, 2005 9.230 9.230 9.111 9.161 137,242 -0.06(-0.70%)
Jan 19, 2005 9.204 9.378 9.204 9.226 138,074 +0.01(+0.08%)
Jan 18, 2005 9.017 9.262 8.992 9.219 112,566 +0.17(+1.91%)
Jan 14, 2005 8.963 9.053 8.876 9.046 160,532 +0.10(+1.13%)
Jan 13, 2005 8.999 9.158 8.891 8.945 120,052 -0.03(-0.32%)
Jan 12, 2005 8.880 9.013 8.768 8.974 201,012 +0.09(+0.97%)
Jan 11, 2005 8.909 8.977 8.826 8.887 131,420 -0.05(-0.56%)
Jan 10, 2005 8.919 9.075 8.919 8.938 122,825 +0.00(+0.00%)
Jan 07, 2005 9.168 9.215 8.938 8.938 168,572 -0.23(-2.56%)
Jan 06, 2005 9.360 9.360 9.147 9.172 127,538 -0.21(-2.19%)
Jan 05, 2005 9.432 9.493 9.349 9.378 298,052 -0.04(-0.38%)
Jan 04, 2005 9.323 9.511 9.323 9.414 228,460 +0.06(+0.69%)
Jan 03, 2005 9.378 9.442 9.161 9.349 230,401 -0.03(-0.31%)
Dec 31, 2004 9.378 9.518 9.356 9.378 103,139 -0.04(-0.38%)
Dec 30, 2004 9.305 9.471 9.305 9.414 87,059 +0.09(+1.01%)
Dec 29, 2004 9.305 9.378 9.259 9.320 53,233 -0.03(-0.35%)
Dec 28, 2004 9.215 9.378 9.201 9.352 110,071 +0.16(+1.77%)
Dec 27, 2004 9.313 9.403 9.183 9.190 101,199 -0.11(-1.20%)
Dec 23, 2004 9.331 9.403 9.302 9.302 67,096 -0.08(-0.81%)
Dec 22, 2004 9.457 9.475 9.349 9.378 89,277 -0.07(-0.76%)
Dec 21, 2004 9.327 9.479 9.291 9.450 202,675 +0.13(+1.35%)
Dec 20, 2004 9.378 9.378 9.255 9.323 186,871 -0.02(-0.19%)
Dec 17, 2004 9.107 9.341 9.017 9.341 169,681 +0.22(+2.37%)
Dec 16, 2004 9.161 9.197 9.053 9.125 83,454 -0.06(-0.67%)
Dec 15, 2004 9.089 9.186 9.053 9.186 94,544 +0.06(+0.67%)
Dec 14, 2004 9.147 9.147 8.999 9.125 128,647 -0.02(-0.20%)
Dec 13, 2004 8.782 9.165 8.764 9.143 152,769 +0.32(+3.64%)
Dec 10, 2004 8.368 8.822 8.368 8.822 374,298 +0.21(+2.47%)
Dec 09, 2004 8.782 8.793 8.606 8.609 214,597 -0.14(-1.65%)
Dec 08, 2004 8.746 8.869 8.743 8.754 201,289 +0.00(+0.04%)
Dec 07, 2004 9.010 9.042 8.699 8.750 172,454 -0.26(-2.88%)
Dec 06, 2004 8.891 9.075 8.891 9.010 175,227 +0.13(+1.42%)
Dec 03, 2004 9.219 9.291 8.883 8.883 165,523 -0.35(-3.75%)
Dec 02, 2004 9.450 9.518 9.230 9.230 154,709 -0.22(-2.33%)
Dec 01, 2004 9.385 9.540 9.378 9.450 229,015 +0.07(+0.73%)
Nov 30, 2004 9.197 9.464 9.143 9.381 208,775 +0.18(+2.00%)
Nov 29, 2004 9.179 9.251 9.136 9.197 424,482 +0.01(+0.12%)
Nov 26, 2004 9.194 9.197 9.125 9.186 77,354 -0.01(-0.08%)
Nov 24, 2004 9.096 9.197 9.082 9.194 128,924 +0.10(+1.07%)
Nov 23, 2004 8.891 9.096 8.804 9.096 154,155 +0.19(+2.11%)
Nov 22, 2004 8.819 8.909 8.764 8.909 184,931 +0.04(+0.45%)
Nov 19, 2004 8.927 8.927 8.797 8.869 72,641 -0.08(-0.85%)
Nov 18, 2004 8.837 8.959 8.772 8.945 122,270 +0.06(+0.73%)
Nov 17, 2004 8.927 8.999 8.768 8.880 125,597 -0.01(-0.16%)
Nov 16, 2004 8.829 8.952 8.815 8.894 133,915 +0.06(+0.69%)
Nov 15, 2004 8.999 8.999 8.793 8.833 79,018 -0.15(-1.65%)
Nov 12, 2004 8.981 9.010 8.938 8.981 58,224 +0.00(+0.00%)
Nov 11, 2004 8.891 9.053 8.873 8.981 70,700 +0.10(+1.18%)
Nov 10, 2004 8.905 8.999 8.873 8.876 146,392 -0.07(-0.81%)
Nov 09, 2004 8.941 9.010 8.909 8.948 73,750 -0.04(-0.44%)
Nov 08, 2004 9.161 9.161 8.988 8.988 126,706 -0.17(-1.89%)
Nov 05, 2004 9.179 9.197 9.125 9.161 72,918 -0.02(-0.20%)
Nov 04, 2004 9.179 9.194 9.017 9.179 175,227 -0.02(-0.20%)
Nov 03, 2004 9.089 9.197 9.057 9.197 249,809 +0.17(+1.92%)
Nov 02, 2004 9.017 9.082 8.974 9.024 122,548 +0.01(+0.08%)
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.