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

American States Water Company (NY: AWR )

78.46 +0.09 (+0.11%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Feb 27, 2004 8.840 8.923 8.837 8.873 120,880 -0.04(-0.45%)
Feb 26, 2004 8.927 8.952 8.862 8.913 117,276 +0.03(+0.32%)
Feb 25, 2004 8.873 8.956 8.862 8.884 177,993 +0.03(+0.29%)
Feb 24, 2004 9.161 9.234 8.837 8.858 201,837 -0.28(-3.08%)
Feb 23, 2004 9.234 9.324 9.140 9.140 65,153 -0.13(-1.40%)
Feb 20, 2004 9.306 9.331 9.234 9.270 54,618 +0.00(+0.04%)
Feb 19, 2004 9.381 9.464 9.266 9.266 65,430 -0.11(-1.19%)
Feb 18, 2004 9.378 9.421 9.291 9.378 63,767 +0.02(+0.19%)
Feb 17, 2004 9.234 9.360 9.234 9.360 65,707 +0.18(+1.96%)
Feb 13, 2004 9.234 9.342 9.179 9.179 90,105 -0.06(-0.70%)
Feb 12, 2004 9.198 9.349 9.161 9.244 55,449 -0.00(-0.04%)
Feb 11, 2004 9.360 9.360 9.198 9.248 60,994 -0.13(-1.38%)
Feb 10, 2004 9.125 9.378 9.100 9.378 74,857 +0.24(+2.60%)
Feb 09, 2004 9.360 9.378 9.053 9.140 58,776 -0.22(-2.35%)
Feb 06, 2004 9.125 9.360 9.053 9.360 47,686 +0.28(+3.14%)
Feb 05, 2004 9.107 9.154 9.035 9.075 37,151 -0.03(-0.36%)
Feb 04, 2004 9.198 9.363 9.107 9.107 101,195 -0.14(-1.52%)
Feb 03, 2004 9.205 9.374 9.187 9.248 64,321 +0.03(+0.35%)
Feb 02, 2004 9.198 9.338 9.187 9.216 78,738 +0.02(+0.20%)
Jan 30, 2004 9.216 9.288 9.198 9.198 51,845 -0.04(-0.39%)
Jan 29, 2004 9.252 9.320 9.201 9.234 77,629 -0.04(-0.39%)
Jan 28, 2004 9.450 9.450 9.270 9.270 61,549 -0.18(-1.91%)
Jan 27, 2004 9.522 9.522 9.403 9.450 41,032 -0.02(-0.19%)
Jan 26, 2004 9.432 9.468 9.306 9.468 52,400 +0.00(+0.00%)
Jan 23, 2004 9.396 9.468 9.295 9.468 90,105 +0.07(+0.77%)
Jan 22, 2004 9.630 9.666 9.360 9.396 85,669 -0.20(-2.07%)
Jan 21, 2004 9.558 9.648 9.508 9.594 65,430 +0.04(+0.38%)
Jan 20, 2004 9.522 9.663 9.486 9.558 79,570 +0.05(+0.53%)
Jan 16, 2004 9.414 9.555 9.392 9.508 59,885 +0.13(+1.38%)
Jan 15, 2004 9.594 9.594 9.317 9.378 128,088 -0.28(-2.91%)
Jan 14, 2004 9.540 9.659 9.511 9.659 68,480 +0.16(+1.63%)
Jan 13, 2004 9.324 9.504 9.317 9.504 67,371 +0.13(+1.35%)
Jan 12, 2004 9.198 9.378 9.198 9.378 78,461 +0.17(+1.88%)
Jan 09, 2004 9.252 9.252 9.216 9.205 58,776 -0.08(-0.89%)
Jan 08, 2004 9.161 9.291 9.118 9.288 66,262 +0.16(+1.70%)
Jan 07, 2004 9.136 9.140 9.093 9.133 42,973 +0.04(+0.48%)
Jan 06, 2004 9.071 9.223 9.071 9.089 63,489 +0.00(+0.00%)
Jan 05, 2004 9.107 9.172 9.017 9.089 102,859 +0.05(+0.56%)
Jan 02, 2004 9.017 9.068 8.988 9.039 62,103 +0.02(+0.24%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,849 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,757 +0.01(+0.12%)
Dec 29, 2003 9.089 9.115 8.963 9.097 72,361 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,724 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,734 -0.06(-0.64%)
Dec 23, 2003 9.050 9.057 8.887 9.068 95,650 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,914 +0.00(+0.00%)
Dec 19, 2003 9.021 9.028 8.877 9.017 56,004 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,004 +0.09(+1.01%)
Dec 17, 2003 8.801 8.927 8.801 8.927 58,776 +0.10(+1.19%)
Dec 16, 2003 8.776 8.822 8.675 8.822 76,520 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.765 8.797 127,534 -0.38(-4.09%)
Dec 12, 2003 9.021 9.143 9.021 9.172 65,153 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,203 +0.07(+0.81%)
Dec 10, 2003 8.765 8.945 8.732 8.945 100,086 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.682 8.765 65,707 -0.05(-0.61%)
Dec 08, 2003 8.747 8.833 8.700 8.819 91,214 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.747 29,942 +0.02(+0.21%)
Dec 04, 2003 8.747 8.747 8.628 8.729 79,015 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,442 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,293 +0.14(+1.54%)
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.