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

American States Water Company (NY: AWR )

78.47 +0.10 (+0.13%)
Streaming Delayed Price Updated: 1:03 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 (%)
Jun 30, 2004 8.314 8.469 8.314 8.382 101,473 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,974 +0.13(+1.53%)
Jun 28, 2004 8.206 8.332 8.180 8.242 141,951 +0.05(+0.66%)
Jun 25, 2004 8.043 8.188 7.950 8.188 247,028 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,115 -0.04(-0.49%)
Jun 23, 2004 7.971 8.087 7.931 8.047 135,851 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.040 158,586 +0.07(+0.86%)
Jun 21, 2004 7.996 8.022 7.935 7.971 109,236 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,643 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.051 111,731 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,169 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,038 -0.04(-0.45%)
Jun 14, 2004 8.115 8.141 8.025 8.025 153,595 -0.08(-0.98%)
Jun 10, 2004 8.043 8.152 8.025 8.105 204,886 +0.07(+0.90%)
Jun 09, 2004 8.152 8.213 8.029 8.033 81,511 -0.17(-2.02%)
Jun 08, 2004 8.097 8.242 8.097 8.198 70,143 +0.05(+0.58%)
Jun 07, 2004 8.108 8.206 8.061 8.152 180,766 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,434 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,691 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,944 -0.01(-0.17%)
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.