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

American States Water Company (NY: AWR )

77.47 -0.82 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 30, 2004 8.296 8.400 8.260 8.314 238,988 +0.02(+0.22%)
Jul 29, 2004 8.242 8.332 8.115 8.296 87,610 +0.11(+1.32%)
Jul 28, 2004 8.242 8.242 8.040 8.188 80,679 -0.02(-0.26%)
Jul 27, 2004 7.953 8.224 7.899 8.209 86,778 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,887 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,383 -0.09(-1.13%)
Jul 22, 2004 8.069 8.166 7.931 7.996 169,676 -0.16(-1.99%)
Jul 21, 2004 8.206 8.296 8.115 8.159 144,723 -0.05(-0.62%)
Jul 20, 2004 8.170 8.242 8.007 8.209 95,373 +0.09(+1.16%)
Jul 19, 2004 7.953 8.152 7.903 8.115 82,065 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,658 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,319 -0.03(-0.36%)
Jul 14, 2004 8.123 8.224 8.072 8.072 66,539 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,887 +0.11(+1.35%)
Jul 12, 2004 7.957 8.242 7.899 8.007 98,977 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,518 -0.08(-0.94%)
Jul 08, 2004 8.051 8.170 7.960 8.029 127,811 -0.02(-0.22%)
Jul 07, 2004 8.123 8.206 8.025 8.047 78,738 -0.08(-0.98%)
Jul 06, 2004 8.242 8.242 8.043 8.126 82,897 -0.12(-1.40%)
Jul 02, 2004 8.188 8.314 8.166 8.242 46,577 +0.10(+1.20%)
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.