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

American States Water Company (NY: AWR )

77.47 -0.82 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2004 9.198 9.464 9.143 9.381 208,768 +0.18(+2.00%)
Nov 29, 2004 9.179 9.252 9.136 9.198 424,467 +0.01(+0.12%)
Nov 26, 2004 9.194 9.198 9.125 9.187 77,352 -0.01(-0.08%)
Nov 24, 2004 9.097 9.198 9.082 9.194 128,920 +0.10(+1.07%)
Nov 23, 2004 8.891 9.097 8.804 9.097 154,150 +0.19(+2.11%)
Nov 22, 2004 8.819 8.909 8.765 8.909 184,924 +0.04(+0.45%)
Nov 19, 2004 8.927 8.927 8.797 8.869 72,639 -0.08(-0.85%)
Nov 18, 2004 8.837 8.959 8.772 8.945 122,266 +0.06(+0.73%)
Nov 17, 2004 8.927 8.999 8.768 8.880 125,593 -0.01(-0.16%)
Nov 16, 2004 8.830 8.952 8.815 8.895 133,911 +0.06(+0.69%)
Nov 15, 2004 8.999 8.999 8.794 8.833 79,015 -0.15(-1.65%)
Nov 12, 2004 8.981 9.010 8.938 8.981 58,222 +0.00(+0.00%)
Nov 11, 2004 8.891 9.053 8.873 8.981 70,698 +0.10(+1.18%)
Nov 10, 2004 8.905 8.999 8.873 8.877 146,387 -0.07(-0.81%)
Nov 09, 2004 8.941 9.010 8.909 8.949 73,748 -0.04(-0.44%)
Nov 08, 2004 9.161 9.161 8.988 8.988 126,702 -0.17(-1.89%)
Nov 05, 2004 9.179 9.198 9.125 9.161 72,916 -0.02(-0.20%)
Nov 04, 2004 9.179 9.194 9.017 9.179 175,221 -0.02(-0.20%)
Nov 03, 2004 9.089 9.198 9.057 9.198 249,801 +0.17(+1.92%)
Nov 02, 2004 9.017 9.082 8.974 9.024 122,543 +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.