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

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2002 8.549 8.696 8.549 8.686 26,557 +0.14(+1.60%)
Feb 27, 2002 8.425 8.599 8.425 8.549 29,374 +0.06(+0.73%)
Feb 26, 2002 8.512 8.536 8.420 8.487 28,972 -0.09(-1.01%)
Feb 25, 2002 8.686 8.698 8.536 8.574 37,019 -0.10(-1.15%)
Feb 22, 2002 8.450 8.673 8.450 8.673 65,589 +0.22(+2.65%)
Feb 21, 2002 8.400 8.574 8.387 8.450 60,760 +0.04(+0.44%)
Feb 20, 2002 8.350 8.412 8.176 8.412 81,282 +0.07(+0.89%)
Feb 19, 2002 8.375 8.387 8.305 8.338 27,362 -0.06(-0.74%)
Feb 18, 2002 8.512 8.512 8.382 8.400 32,996 +0.00(+0.00%)
Feb 15, 2002 8.512 8.512 8.382 8.400 32,996 -0.11(-1.31%)
Feb 14, 2002 8.686 8.686 8.477 8.512 72,430 -0.19(-2.14%)
Feb 13, 2002 8.673 8.698 8.673 8.698 21,729 +0.00(+0.03%)
Feb 12, 2002 8.698 8.748 8.673 8.696 49,091 -0.04(-0.46%)
Feb 11, 2002 8.698 8.748 8.696 8.735 26,960 +0.04(+0.43%)
Feb 08, 2002 8.673 8.698 8.623 8.698 71,223 +0.06(+0.72%)
Feb 07, 2002 8.673 8.705 8.623 8.636 74,442 -0.04(-0.43%)
Feb 06, 2002 8.710 8.733 8.648 8.673 43,458 -0.09(-0.99%)
Feb 05, 2002 8.748 8.760 8.686 8.760 90,135 +0.02(+0.28%)
Feb 04, 2002 8.897 8.922 8.698 8.735 74,039 -0.17(-1.95%)
Feb 01, 2002 8.971 9.034 8.909 8.909 52,713 -0.09(-0.97%)
Jan 31, 2002 8.959 8.996 8.872 8.996 43,458 +0.05(+0.56%)
Jan 30, 2002 9.058 9.058 8.947 8.947 96,976 -0.11(-1.23%)
Jan 29, 2002 9.009 9.058 8.947 9.058 47,884 +0.06(+0.69%)
Jan 28, 2002 8.947 9.058 8.947 8.996 27,764 +0.02(+0.25%)
Jan 25, 2002 9.108 9.108 8.971 8.974 20,521 -0.13(-1.47%)
Jan 24, 2002 9.021 9.190 9.021 9.108 98,585 +0.06(+0.69%)
Jan 23, 2002 8.748 9.046 8.723 9.046 47,884 +0.30(+3.41%)
Jan 22, 2002 8.897 8.897 8.725 8.748 53,517 -0.15(-1.68%)
Jan 21, 2002 9.046 9.046 8.872 8.897 27,764 +0.00(+0.00%)
Jan 18, 2002 9.046 9.046 8.872 8.897 27,764 -0.15(-1.65%)
Jan 17, 2002 9.058 9.071 8.971 9.046 55,529 +0.02(+0.28%)
Jan 16, 2002 9.120 9.120 8.996 9.021 24,545 -0.10(-1.09%)
Jan 15, 2002 9.096 9.145 8.971 9.120 35,410 +0.02(+0.27%)
Jan 14, 2002 9.158 9.180 9.096 9.096 30,984 -0.06(-0.68%)
Jan 11, 2002 9.232 9.257 9.158 9.158 15,290 -0.07(-0.81%)
Jan 10, 2002 9.096 9.344 9.071 9.232 72,832 +0.55(+6.29%)
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.