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

American States Water Company (NY: AWR )

78.21 -0.16 (-0.20%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
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%)
Nov 01, 2002 9.702 9.739 9.558 9.721 113,672 +0.05(+0.56%)
Oct 31, 2002 9.666 9.793 9.648 9.666 172,448 -0.03(-0.30%)
Oct 30, 2002 9.630 9.728 9.558 9.695 134,188 +0.06(+0.67%)
Oct 29, 2002 9.342 9.630 9.284 9.630 64,598 +0.29(+3.09%)
Oct 28, 2002 9.353 9.439 9.252 9.342 57,113 -0.04(-0.38%)
Oct 25, 2002 9.262 9.378 9.161 9.378 29,942 +0.14(+1.56%)
Oct 24, 2002 9.161 9.288 9.107 9.234 859,471 +0.11(+1.19%)
Oct 23, 2002 9.089 9.143 8.945 9.125 71,807 +0.04(+0.40%)
Oct 22, 2002 9.179 9.179 9.053 9.089 29,111 -0.03(-0.28%)
Oct 21, 2002 9.017 9.161 8.999 9.115 33,269 +0.06(+0.68%)
Oct 18, 2002 9.053 9.161 8.945 9.053 37,151 -0.07(-0.75%)
Oct 17, 2002 9.017 9.122 8.927 9.122 43,528 +0.16(+1.77%)
Oct 16, 2002 8.945 9.014 8.855 8.963 45,191 -0.02(-0.24%)
Oct 15, 2002 8.837 9.035 8.837 8.985 53,231 +0.08(+0.85%)
Oct 14, 2002 9.064 9.064 8.851 8.909 44,359 -0.16(-1.71%)
Oct 11, 2002 9.216 9.234 9.064 9.064 63,212 -0.08(-0.87%)
Oct 10, 2002 8.765 9.179 8.693 9.143 61,826 +0.34(+3.85%)
Oct 09, 2002 9.053 9.053 8.656 8.804 151,377 -0.32(-3.52%)
Oct 08, 2002 9.089 9.270 9.017 9.125 106,463 +0.10(+1.12%)
Oct 07, 2002 9.306 9.342 9.017 9.024 47,132 -0.24(-2.61%)
Oct 04, 2002 9.378 9.450 9.262 9.266 62,380 -0.08(-0.81%)
Oct 03, 2002 9.450 9.594 9.262 9.342 86,778 -0.13(-1.37%)
Oct 02, 2002 9.648 9.739 9.468 9.472 49,627 -0.19(-2.01%)
Oct 01, 2002 9.486 9.739 9.381 9.666 56,004 +0.21(+2.21%)
Sep 30, 2002 9.345 9.666 9.190 9.457 88,442 +0.11(+1.20%)
Sep 27, 2002 9.739 9.739 9.342 9.345 46,577 -0.39(-4.04%)
Sep 26, 2002 9.378 9.739 9.306 9.739 7,430,267 +0.41(+4.45%)
Sep 25, 2002 9.234 9.648 9.161 9.324 86,501 +0.18(+1.93%)
Sep 24, 2002 9.161 9.378 9.053 9.147 81,233 +0.02(+0.24%)
Sep 23, 2002 9.234 9.306 9.035 9.125 62,103 -0.07(-0.78%)
Sep 20, 2002 9.089 9.270 9.035 9.198 554,497 +0.14(+1.59%)
Sep 19, 2002 9.378 9.378 9.017 9.053 91,769 -0.43(-4.56%)
Sep 18, 2002 9.432 9.558 9.306 9.486 52,400 +0.11(+1.15%)
Sep 17, 2002 9.486 9.504 9.324 9.378 43,528 -0.11(-1.18%)
Sep 16, 2002 9.468 9.630 9.360 9.490 30,220 +0.05(+0.50%)
Sep 13, 2002 9.324 9.605 9.280 9.443 41,587 +0.13(+1.36%)
Sep 12, 2002 9.587 9.587 9.270 9.317 72,361 -0.27(-2.82%)
Sep 11, 2002 9.594 9.782 9.587 9.587 305,805 +0.03(+0.26%)
Sep 10, 2002 9.702 9.793 9.558 9.562 137,515 -0.10(-1.08%)
Sep 09, 2002 9.270 9.937 9.107 9.666 180,211 +0.43(+4.69%)
Sep 06, 2002 8.566 9.342 8.530 9.234 110,067 +0.76(+8.94%)
Sep 05, 2002 8.729 8.747 8.476 8.476 52,677 -0.22(-2.49%)
Sep 04, 2002 8.332 8.693 8.332 8.693 332,698 +0.40(+4.78%)
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.