Skip to main content

American States Water Company (NY: AWR )

72.24 +0.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.12 10.14 9.785 9.901 121,875 -0.18(-1.76%)
Jun 27, 2003 9.991 10.15 9.973 10.08 61,764 +0.16(+1.61%)
Jun 26, 2003 9.901 10.12 9.865 9.919 44,944 +0.07(+0.74%)
Jun 25, 2003 9.865 10.05 9.796 9.846 75,551 +0.05(+0.56%)
Jun 24, 2003 9.792 9.865 9.723 9.792 89,614 +0.05(+0.56%)
Jun 23, 2003 10.05 10.05 9.738 9.738 59,283 -0.33(-3.24%)
Jun 20, 2003 10.15 10.19 9.991 10.06 52,941 +0.02(+0.18%)
Jun 19, 2003 10.25 10.32 10.02 10.05 52,114 -0.13(-1.25%)
Jun 18, 2003 10.43 10.50 10.08 10.17 92,647 -0.24(-2.30%)
Jun 17, 2003 10.34 10.44 10.28 10.41 53,217 +0.17(+1.63%)
Jun 16, 2003 9.865 10.28 9.865 10.25 70,588 +0.45(+4.63%)
Jun 13, 2003 10.08 10.10 9.792 9.792 52,941 -0.22(-2.17%)
Jun 12, 2003 9.973 10.15 9.973 10.01 57,904 +0.09(+0.91%)
Jun 11, 2003 9.919 9.966 9.803 9.919 78,308 +0.07(+0.74%)
Jun 10, 2003 9.556 9.846 9.556 9.846 40,808 +0.39(+4.14%)
Jun 09, 2003 9.756 9.756 9.429 9.455 67,003 -0.24(-2.51%)
Jun 06, 2003 9.937 10.01 9.683 9.698 79,963 -0.13(-1.33%)
Jun 05, 2003 9.574 9.846 9.549 9.828 80,239 +0.31(+3.24%)
Jun 04, 2003 9.393 9.520 9.357 9.520 61,213 +0.07(+0.77%)
Jun 03, 2003 9.484 9.513 9.339 9.447 75,000 -0.04(-0.38%)
Jun 02, 2003 9.321 9.487 9.321 9.484 65,625 +0.24(+2.55%)
May 30, 2003 9.339 9.357 9.230 9.248 77,481 -0.08(-0.82%)
May 29, 2003 9.284 9.339 9.284 9.324 65,073 +0.00(+0.04%)
May 28, 2003 9.321 9.339 9.295 9.321 66,728 +0.02(+0.19%)
May 27, 2003 9.233 9.339 9.157 9.302 79,411 +0.09(+0.98%)
May 23, 2003 9.175 9.281 9.143 9.212 48,529 +0.08(+0.87%)
May 22, 2003 9.121 9.208 8.994 9.132 75,551 +0.01(+0.12%)
May 21, 2003 9.175 9.204 9.067 9.121 46,047 -0.09(-0.98%)
May 20, 2003 9.139 9.212 9.099 9.212 32,536 +0.09(+0.99%)
May 19, 2003 9.121 9.223 9.030 9.121 64,246 +0.02(+0.20%)
May 16, 2003 9.321 9.331 9.103 9.103 142,279 -0.24(-2.52%)
May 15, 2003 9.266 9.339 9.233 9.339 42,463 +0.05(+0.51%)
May 14, 2003 9.375 9.375 9.266 9.291 45,496 -0.01(-0.12%)
May 13, 2003 9.629 9.629 9.302 9.302 84,099 -0.39(-4.04%)
May 12, 2003 9.647 9.741 9.614 9.694 53,217 +0.03(+0.30%)
May 09, 2003 9.357 9.665 9.284 9.665 60,110 +0.33(+3.58%)
May 08, 2003 9.339 9.509 9.321 9.331 55,698 -0.04(-0.46%)
May 07, 2003 9.393 9.429 9.357 9.375 43,014 -0.05(-0.58%)
May 06, 2003 9.429 9.429 9.339 9.429 63,694 +0.01(+0.08%)
May 05, 2003 9.520 9.556 9.339 9.422 50,183 -0.05(-0.57%)
May 02, 2003 9.429 9.611 9.408 9.476 46,323 +0.07(+0.73%)
May 01, 2003 9.375 9.408 9.266 9.408 35,018 +0.04(+0.39%)
Apr 30, 2003 9.266 9.426 9.248 9.371 37,500 +0.14(+1.53%)
Apr 29, 2003 9.429 9.429 9.230 9.230 34,191 -0.19(-2.04%)
Apr 28, 2003 9.284 9.429 9.248 9.422 53,768 +0.18(+1.92%)
Apr 25, 2003 9.244 9.375 9.244 9.244 22,334 -0.01(-0.08%)
Apr 24, 2003 9.248 9.393 9.157 9.252 30,606 -0.04(-0.47%)
Apr 23, 2003 9.411 9.429 9.284 9.295 55,422 -0.08(-0.85%)
Apr 22, 2003 9.212 9.455 9.212 9.375 82,996 +0.20(+2.17%)
Apr 21, 2003 9.023 9.248 8.983 9.175 56,525 +0.18(+1.98%)
Apr 17, 2003 8.751 9.052 8.715 8.998 60,110 +0.25(+2.82%)
Apr 16, 2003 8.958 8.958 8.722 8.751 63,694 -0.12(-1.31%)
Apr 15, 2003 8.704 8.867 8.700 8.867 112,775 +0.10(+1.16%)
Apr 14, 2003 8.820 8.827 8.737 8.766 47,702 -0.04(-0.45%)
Apr 11, 2003 8.831 8.885 8.795 8.806 86,856 -0.04(-0.49%)
Apr 10, 2003 8.903 8.994 8.777 8.849 73,070 -0.07(-0.81%)
Apr 09, 2003 9.049 9.139 8.885 8.922 46,875 -0.11(-1.20%)
Apr 08, 2003 9.103 9.103 9.030 9.030 39,430 -0.02(-0.20%)
Apr 07, 2003 8.922 9.266 8.903 9.049 103,400 +0.22(+2.46%)
Apr 04, 2003 8.813 8.874 8.650 8.831 49,080 +0.05(+0.58%)
Apr 03, 2003 8.936 8.936 8.777 8.780 31,433 -0.13(-1.51%)
Apr 02, 2003 8.758 8.925 8.758 8.914 54,319 +0.14(+1.57%)
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.