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, 2003 8.079 8.271 8.079 8.256 76,243 +0.18(+2.19%)
Jan 30, 2003 8.440 8.440 8.079 8.079 106,740 -0.32(-3.86%)
Jan 29, 2003 8.494 8.494 8.361 8.404 57,113 -0.04(-0.43%)
Jan 28, 2003 8.368 8.563 8.115 8.440 105,354 +0.14(+1.69%)
Jan 27, 2003 8.260 8.350 8.097 8.299 98,700 -0.01(-0.17%)
Jan 24, 2003 8.494 8.494 8.314 8.314 67,094 -0.13(-1.50%)
Jan 23, 2003 8.693 8.711 8.386 8.440 133,911 -0.25(-2.90%)
Jan 22, 2003 8.801 8.801 8.671 8.693 95,373 -0.05(-0.54%)
Jan 21, 2003 8.584 8.776 8.552 8.739 158,031 +0.26(+3.11%)
Jan 17, 2003 8.440 8.584 8.317 8.476 56,004 +0.00(+0.04%)
Jan 16, 2003 8.404 8.649 8.386 8.473 74,857 +0.13(+1.60%)
Jan 15, 2003 8.296 8.411 8.231 8.339 78,461 +0.04(+0.43%)
Jan 14, 2003 8.332 8.332 8.007 8.303 195,183 +0.01(+0.09%)
Jan 13, 2003 8.332 8.368 8.242 8.296 81,511 -0.02(-0.22%)
Jan 10, 2003 8.368 8.375 8.296 8.314 50,736 -0.04(-0.43%)
Jan 09, 2003 8.296 8.462 8.296 8.350 67,094 +0.05(+0.61%)
Jan 08, 2003 8.415 8.465 8.299 8.299 64,876 -0.12(-1.37%)
Jan 07, 2003 8.530 8.602 8.411 8.415 56,836 -0.08(-0.93%)
Jan 06, 2003 8.332 8.512 8.328 8.494 42,696 +0.18(+2.17%)
Jan 03, 2003 8.386 8.390 8.303 8.314 79,293 -0.14(-1.71%)
Jan 02, 2003 8.350 8.458 8.296 8.458 55,172 +0.11(+1.30%)
Dec 31, 2002 8.314 8.530 8.314 8.350 79,570 +0.04(+0.43%)
Dec 30, 2002 8.296 8.440 8.296 8.314 110,345 +0.02(+0.22%)
Dec 27, 2002 8.602 8.602 8.296 8.296 76,520 -0.29(-3.36%)
Dec 26, 2002 8.584 8.617 8.548 8.584 21,902 -0.04(-0.46%)
Dec 24, 2002 8.602 8.656 8.602 8.624 15,803 +0.00(+0.04%)
Dec 23, 2002 8.458 8.711 8.454 8.620 67,648 +0.13(+1.49%)
Dec 20, 2002 8.566 8.595 8.332 8.494 226,235 -0.25(-2.89%)
Dec 19, 2002 8.804 8.880 8.656 8.747 43,528 -0.05(-0.61%)
Dec 18, 2002 8.837 9.053 8.776 8.801 69,866 -0.02(-0.20%)
Dec 17, 2002 8.801 8.858 8.783 8.819 29,111 +0.02(+0.20%)
Dec 16, 2002 8.624 8.801 8.602 8.801 57,113 +0.18(+2.05%)
Dec 13, 2002 8.747 8.801 8.624 8.624 36,596 -0.14(-1.60%)
Dec 12, 2002 8.620 8.815 8.512 8.765 86,778 +0.16(+1.89%)
Dec 11, 2002 8.638 8.638 8.530 8.602 46,855 +0.00(+0.00%)
Dec 10, 2002 8.602 8.693 8.588 8.602 54,063 +0.02(+0.21%)
Dec 09, 2002 8.602 8.620 8.440 8.584 127,534 -0.06(-0.71%)
Dec 06, 2002 8.675 8.729 8.494 8.646 130,861 -0.05(-0.54%)
Dec 05, 2002 8.675 8.729 8.620 8.693 87,610 +0.07(+0.84%)
Dec 04, 2002 8.620 8.689 8.584 8.620 69,034 -0.01(-0.17%)
Dec 03, 2002 8.675 8.801 8.602 8.635 65,985 -0.00(-0.04%)
Dec 02, 2002 8.584 8.671 8.512 8.638 87,887 +0.02(+0.21%)
Nov 29, 2002 8.765 8.768 8.581 8.620 79,570 -0.08(-0.91%)
Nov 27, 2002 8.602 8.855 8.527 8.700 117,830 +0.13(+1.56%)
Nov 26, 2002 8.711 8.729 8.447 8.566 195,183 -0.13(-1.49%)
Nov 25, 2002 9.125 9.125 8.656 8.696 218,194 -0.43(-4.70%)
Nov 22, 2002 9.107 9.198 9.075 9.125 111,454 +0.05(+0.60%)
Nov 21, 2002 9.107 9.212 9.053 9.071 75,966 -0.05(-0.59%)
Nov 20, 2002 9.270 9.284 9.118 9.125 81,233 -0.14(-1.56%)
Nov 19, 2002 9.342 9.378 9.270 9.270 60,440 -0.10(-1.08%)
Nov 18, 2002 9.414 9.699 9.360 9.371 150,268 -0.03(-0.35%)
Nov 15, 2002 9.558 9.594 9.385 9.403 65,707 -0.14(-1.44%)
Nov 14, 2002 9.666 9.811 9.540 9.540 77,629 -0.11(-1.12%)
Nov 13, 2002 9.522 9.735 9.436 9.648 62,380 +0.07(+0.75%)
Nov 12, 2002 9.558 9.702 9.522 9.576 39,923 +0.07(+0.76%)
Nov 11, 2002 9.522 9.627 9.414 9.504 32,160 +0.06(+0.65%)
Nov 08, 2002 9.418 9.508 9.385 9.443 59,885 +0.04(+0.38%)
Nov 07, 2002 9.576 9.764 9.381 9.407 98,423 -0.16(-1.66%)
Nov 06, 2002 9.378 9.739 9.324 9.565 83,174 +0.15(+1.61%)
Nov 05, 2002 9.558 9.558 9.313 9.414 60,162 -0.07(-0.76%)
Nov 04, 2002 9.731 9.731 9.432 9.486 80,679 -0.23(-2.41%)
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.