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 (%)
Mar 31, 2005 9.306 9.342 9.028 9.125 177,993 -0.22(-2.32%)
Mar 30, 2005 9.032 9.342 9.024 9.342 112,840 +0.28(+3.11%)
Mar 29, 2005 9.198 9.306 9.057 9.060 114,780 -0.14(-1.49%)
Mar 28, 2005 9.122 9.277 9.086 9.198 94,819 +0.11(+1.23%)
Mar 24, 2005 9.082 9.179 8.963 9.086 152,486 +0.03(+0.32%)
Mar 23, 2005 9.053 9.093 8.920 9.057 134,188 +0.00(+0.00%)
Mar 22, 2005 9.133 9.230 9.035 9.057 143,337 -0.08(-0.83%)
Mar 21, 2005 9.143 9.143 8.992 9.133 113,394 -0.06(-0.71%)
Mar 18, 2005 9.241 9.241 9.017 9.198 292,497 -0.01(-0.08%)
Mar 17, 2005 9.522 9.609 9.205 9.205 97,868 -0.32(-3.33%)
Mar 16, 2005 9.540 9.648 9.486 9.522 87,056 +0.01(+0.08%)
Mar 15, 2005 9.504 9.684 9.504 9.515 80,124 +0.05(+0.50%)
Mar 14, 2005 9.533 9.612 9.381 9.468 83,729 +0.01(+0.08%)
Mar 11, 2005 9.450 9.551 9.324 9.461 240,374 +0.05(+0.54%)
Mar 10, 2005 9.565 9.612 9.389 9.410 129,752 -0.19(-2.03%)
Mar 09, 2005 9.598 9.630 9.414 9.605 126,979 +0.01(+0.08%)
Mar 08, 2005 9.630 9.670 9.497 9.598 137,238 -0.08(-0.82%)
Mar 07, 2005 9.829 9.879 9.540 9.677 137,238 -0.19(-1.90%)
Mar 04, 2005 9.807 9.894 9.757 9.865 107,295 +0.07(+0.74%)
Mar 03, 2005 9.702 9.807 9.666 9.793 94,541 +0.06(+0.59%)
Mar 02, 2005 9.757 9.858 9.713 9.735 88,165 -0.08(-0.77%)
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.