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: 4:10 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 (%)
Jun 30, 2004 8.359 8.515 8.359 8.428 100,922 +0.01(+0.17%)
Jun 29, 2004 8.319 8.450 8.279 8.414 186,955 +0.13(+1.53%)
Jun 28, 2004 8.250 8.377 8.225 8.287 141,181 +0.05(+0.66%)
Jun 25, 2004 8.087 8.232 7.993 8.232 245,688 +0.18(+2.25%)
Jun 24, 2004 8.138 8.229 8.051 8.051 84,653 -0.04(-0.49%)
Jun 23, 2004 8.015 8.131 7.975 8.091 135,115 +0.01(+0.09%)
Jun 22, 2004 7.978 8.142 7.917 8.084 157,726 +0.07(+0.86%)
Jun 21, 2004 8.040 8.065 7.978 8.015 108,643 -0.04(-0.50%)
Jun 18, 2004 8.123 8.178 8.051 8.055 127,945 -0.04(-0.49%)
Jun 17, 2004 7.960 8.210 7.942 8.094 111,125 +0.08(+1.00%)
Jun 16, 2004 8.015 8.127 7.815 8.015 143,387 -0.02(-0.23%)
Jun 15, 2004 8.123 8.123 8.018 8.033 240,725 -0.04(-0.45%)
Jun 14, 2004 8.160 8.185 8.069 8.069 152,762 -0.08(-0.98%)
Jun 10, 2004 8.087 8.196 8.069 8.149 203,775 +0.07(+0.90%)
Jun 09, 2004 8.196 8.258 8.073 8.076 81,069 -0.17(-2.02%)
Jun 08, 2004 8.142 8.287 8.142 8.243 69,763 +0.05(+0.58%)
Jun 07, 2004 8.152 8.250 8.105 8.196 179,785 +0.04(+0.53%)
Jun 04, 2004 8.087 8.247 8.080 8.152 120,776 +0.02(+0.22%)
Jun 03, 2004 8.414 8.450 8.134 8.134 103,128 -0.32(-3.73%)
Jun 02, 2004 8.522 8.551 8.414 8.450 57,630 -0.01(-0.17%)
Jun 01, 2004 8.414 8.540 8.377 8.464 63,972 -0.02(-0.26%)
May 28, 2004 8.486 8.599 8.450 8.486 51,012 +0.06(+0.69%)
May 27, 2004 8.374 8.486 8.323 8.428 78,587 +0.11(+1.31%)
May 26, 2004 8.432 8.439 8.287 8.319 77,484 -0.08(-0.95%)
May 25, 2004 8.377 8.450 8.327 8.399 97,062 +0.02(+0.26%)
May 24, 2004 8.359 8.482 8.250 8.377 64,800 +0.07(+0.87%)
May 21, 2004 8.305 8.341 8.200 8.305 71,417 +0.03(+0.39%)
May 20, 2004 8.105 8.276 8.087 8.272 104,783 +0.13(+1.56%)
May 19, 2004 8.232 8.323 8.069 8.145 103,955 -0.09(-1.06%)
May 18, 2004 8.214 8.276 8.142 8.232 49,082 +0.11(+1.29%)
May 17, 2004 8.087 8.229 8.069 8.127 144,490 +0.01(+0.18%)
May 14, 2004 8.087 8.232 8.069 8.113 88,514 -0.03(-0.40%)
May 13, 2004 8.287 8.341 8.142 8.145 165,171 -0.14(-1.71%)
May 12, 2004 8.250 8.287 7.986 8.287 130,151 +0.04(+0.44%)
May 11, 2004 7.833 8.323 7.797 8.250 170,686 +0.40(+5.13%)
May 10, 2004 7.594 7.964 7.550 7.848 162,965 +0.10(+1.26%)
May 07, 2004 8.269 8.269 7.706 7.750 153,314 -0.55(-6.60%)
May 06, 2004 8.504 8.504 8.298 8.298 146,972 -0.34(-3.91%)
May 05, 2004 8.468 8.704 8.461 8.635 72,520 +0.13(+1.54%)
May 04, 2004 8.486 8.649 8.450 8.504 65,627 +0.00(+0.04%)
May 03, 2004 8.395 8.599 8.377 8.501 103,404 +0.11(+1.25%)
Apr 30, 2004 8.631 8.671 8.395 8.395 127,945 -0.30(-3.42%)
Apr 29, 2004 8.715 8.871 8.613 8.693 86,032 -0.04(-0.50%)
Apr 28, 2004 8.903 8.903 8.722 8.736 78,587 -0.17(-1.87%)
Apr 27, 2004 8.776 8.903 8.758 8.903 100,922 +0.20(+2.25%)
Apr 26, 2004 8.812 8.918 8.693 8.707 122,982 -0.17(-1.88%)
Apr 23, 2004 8.885 8.958 8.725 8.874 65,075 +0.07(+0.74%)
Apr 22, 2004 8.740 8.878 8.740 8.809 71,693 +0.01(+0.12%)
Apr 21, 2004 8.595 8.849 8.537 8.798 99,543 +0.25(+2.88%)
Apr 20, 2004 8.776 8.823 8.551 8.551 97,338 -0.21(-2.44%)
Apr 19, 2004 8.667 8.816 8.613 8.765 105,334 +0.06(+0.71%)
Apr 16, 2004 8.704 8.733 8.635 8.704 102,577 +0.02(+0.21%)
Apr 15, 2004 8.722 8.776 8.678 8.686 119,121 -0.05(-0.62%)
Apr 14, 2004 8.856 8.936 8.718 8.740 167,101 -0.12(-1.39%)
Apr 13, 2004 9.084 9.084 8.860 8.863 100,646 -0.26(-2.82%)
Apr 12, 2004 8.994 9.121 8.939 9.121 82,447 +0.09(+1.00%)
Apr 08, 2004 9.124 9.124 9.030 9.030 54,321 -0.04(-0.40%)
Apr 07, 2004 9.001 9.132 9.001 9.066 58,457 +0.07(+0.77%)
Apr 06, 2004 9.030 9.103 8.987 8.997 46,876 -0.07(-0.80%)
Apr 05, 2004 9.012 9.132 8.965 9.070 110,573 +0.00(+0.04%)
Apr 02, 2004 8.994 9.084 8.994 9.066 115,261 +0.09(+1.01%)
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.