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

American States Water Company (NY: AWR )

70.84 +0.59 (+0.84%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2004 9.429 9.570 9.407 9.429 102,577 -0.04(-0.38%)
Dec 30, 2004 9.356 9.523 9.356 9.465 86,583 +0.09(+1.01%)
Dec 29, 2004 9.356 9.429 9.309 9.371 52,943 -0.03(-0.35%)
Dec 28, 2004 9.266 9.429 9.251 9.404 109,470 +0.16(+1.77%)
Dec 27, 2004 9.364 9.454 9.233 9.240 100,646 -0.11(-1.20%)
Dec 23, 2004 9.382 9.454 9.353 9.353 66,730 -0.08(-0.81%)
Dec 22, 2004 9.509 9.527 9.400 9.429 88,789 -0.07(-0.76%)
Dec 21, 2004 9.378 9.531 9.342 9.502 201,569 +0.13(+1.35%)
Dec 20, 2004 9.429 9.429 9.306 9.375 185,852 -0.02(-0.19%)
Dec 17, 2004 9.157 9.393 9.066 9.393 168,755 +0.22(+2.37%)
Dec 16, 2004 9.211 9.248 9.103 9.175 82,999 -0.06(-0.67%)
Dec 15, 2004 9.139 9.237 9.103 9.237 94,029 +0.06(+0.67%)
Dec 14, 2004 9.197 9.197 9.048 9.175 127,945 -0.02(-0.20%)
Dec 13, 2004 8.831 9.215 8.812 9.193 151,935 +0.32(+3.64%)
Dec 10, 2004 8.414 8.871 8.414 8.871 372,255 +0.21(+2.47%)
Dec 09, 2004 8.831 8.841 8.653 8.657 213,426 -0.15(-1.65%)
Dec 08, 2004 8.794 8.918 8.791 8.802 200,190 +0.00(+0.04%)
Dec 07, 2004 9.059 9.092 8.747 8.798 171,513 -0.26(-2.88%)
Dec 06, 2004 8.939 9.124 8.939 9.059 174,270 +0.13(+1.42%)
Dec 03, 2004 9.269 9.342 8.932 8.932 164,619 -0.35(-3.75%)
Dec 02, 2004 9.502 9.570 9.280 9.280 153,865 -0.22(-2.33%)
Dec 01, 2004 9.436 9.592 9.429 9.502 227,765 +0.07(+0.73%)
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%)
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.