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

American States Water Company (NY: AWR )

70.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 9.248 9.516 9.193 9.433 207,636 +0.18(+2.00%)
Nov 29, 2004 9.230 9.302 9.186 9.248 422,165 +0.01(+0.12%)
Nov 26, 2004 9.244 9.248 9.175 9.237 76,932 -0.01(-0.08%)
Nov 24, 2004 9.146 9.248 9.132 9.244 128,221 +0.10(+1.07%)
Nov 23, 2004 8.939 9.146 8.852 9.146 153,314 +0.19(+2.11%)
Nov 22, 2004 8.867 8.958 8.812 8.958 183,921 +0.04(+0.45%)
Nov 19, 2004 8.976 8.976 8.845 8.918 72,245 -0.08(-0.85%)
Nov 18, 2004 8.885 9.008 8.820 8.994 121,603 +0.07(+0.73%)
Nov 17, 2004 8.976 9.048 8.816 8.929 124,912 -0.01(-0.16%)
Nov 16, 2004 8.878 9.001 8.863 8.943 133,184 +0.06(+0.69%)
Nov 15, 2004 9.048 9.048 8.841 8.881 78,587 -0.15(-1.65%)
Nov 12, 2004 9.030 9.059 8.987 9.030 57,906 +0.00(+0.00%)
Nov 11, 2004 8.939 9.103 8.921 9.030 70,314 +0.11(+1.18%)
Nov 10, 2004 8.954 9.048 8.921 8.925 145,593 -0.07(-0.81%)
Nov 09, 2004 8.990 9.059 8.958 8.997 73,348 -0.04(-0.44%)
Nov 08, 2004 9.211 9.211 9.037 9.037 126,015 -0.17(-1.89%)
Nov 05, 2004 9.230 9.248 9.175 9.211 72,520 -0.02(-0.20%)
Nov 04, 2004 9.230 9.244 9.066 9.230 174,270 -0.02(-0.20%)
Nov 03, 2004 9.139 9.248 9.106 9.248 248,446 +0.17(+1.92%)
Nov 02, 2004 9.066 9.132 9.023 9.074 121,879 +0.01(+0.08%)
Nov 01, 2004 8.867 9.066 8.831 9.066 107,540 +0.15(+1.63%)
Oct 29, 2004 8.976 8.994 8.820 8.921 103,128 -0.04(-0.40%)
Oct 28, 2004 8.976 8.976 8.874 8.958 114,158 -0.05(-0.60%)
Oct 27, 2004 8.849 9.030 8.849 9.012 118,846 +0.15(+1.72%)
Oct 26, 2004 8.867 8.889 8.758 8.860 155,244 +0.02(+0.21%)
Oct 25, 2004 8.776 8.939 8.776 8.841 152,211 +0.07(+0.74%)
Oct 22, 2004 8.939 8.958 8.715 8.776 146,144 -0.19(-2.10%)
Oct 21, 2004 8.762 8.976 8.751 8.965 108,643 +0.23(+2.62%)
Oct 20, 2004 8.649 8.812 8.577 8.736 174,270 +0.05(+0.63%)
Oct 19, 2004 8.794 8.831 8.667 8.682 73,623 -0.10(-1.16%)
Oct 18, 2004 8.776 8.827 8.704 8.783 109,470 -0.03(-0.33%)
Oct 15, 2004 8.599 8.812 8.432 8.812 278,502 +0.21(+2.49%)
Oct 14, 2004 8.686 8.754 8.595 8.599 181,991 -0.07(-0.75%)
Oct 13, 2004 9.088 9.088 8.649 8.664 125,188 -0.43(-4.71%)
Oct 12, 2004 9.055 9.099 8.994 9.092 64,800 +0.04(+0.40%)
Oct 11, 2004 8.987 9.055 8.921 9.055 118,018 +0.05(+0.56%)
Oct 08, 2004 9.084 9.121 9.005 9.005 102,852 -0.11(-1.23%)
Oct 07, 2004 9.211 9.255 9.117 9.117 210,393 -0.12(-1.33%)
Oct 06, 2004 9.034 9.240 8.979 9.240 207,911 +0.17(+1.88%)
Oct 05, 2004 9.012 9.070 8.914 9.070 201,845 +0.03(+0.36%)
Oct 04, 2004 9.103 9.106 8.994 9.037 142,284 -0.03(-0.32%)
Oct 01, 2004 9.034 9.150 8.983 9.066 191,918 +0.04(+0.40%)
Sep 30, 2004 9.139 9.143 8.997 9.030 126,566 -0.12(-1.27%)
Sep 29, 2004 9.103 9.157 9.103 9.146 315,728 +0.08(+0.88%)
Sep 28, 2004 9.117 9.153 9.030 9.066 143,663 -0.03(-0.36%)
Sep 27, 2004 9.157 9.157 8.958 9.099 158,829 -0.11(-1.14%)
Sep 24, 2004 9.211 9.248 9.157 9.204 230,798 -0.01(-0.08%)
Sep 23, 2004 9.157 9.211 9.103 9.211 553,420 +0.05(+0.55%)
Sep 22, 2004 9.375 9.375 9.157 9.161 294,495 -0.23(-2.47%)
Sep 21, 2004 9.338 9.425 9.284 9.393 55,149 +0.04(+0.39%)
Sep 20, 2004 9.393 9.393 9.248 9.356 90,168 -0.07(-0.77%)
Sep 17, 2004 9.393 9.429 9.219 9.429 162,689 +0.08(+0.85%)
Sep 16, 2004 9.295 9.349 9.215 9.349 50,461 +0.07(+0.70%)
Sep 15, 2004 9.338 9.349 9.230 9.284 61,491 -0.09(-0.97%)
Sep 14, 2004 9.411 9.425 9.280 9.375 53,218 -0.04(-0.39%)
Sep 13, 2004 9.389 9.425 9.338 9.411 76,381 +0.02(+0.19%)
Sep 10, 2004 9.411 9.429 9.302 9.393 75,554 +0.00(+0.00%)
Sep 09, 2004 9.248 9.429 9.128 9.393 178,958 +0.17(+1.89%)
Sep 08, 2004 9.266 9.284 9.139 9.219 49,082 -0.08(-0.90%)
Sep 07, 2004 9.233 9.313 9.074 9.302 97,062 +0.07(+0.75%)
Sep 03, 2004 9.375 9.422 9.193 9.233 64,248 -0.17(-1.77%)
Sep 02, 2004 9.201 9.400 9.193 9.400 163,516 +0.24(+2.57%)
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.