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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2002 9.345 9.666 9.190 9.457 88,445 +0.11(+1.20%)
Sep 27, 2002 9.738 9.738 9.341 9.345 46,579 -0.39(-4.04%)
Sep 26, 2002 9.378 9.738 9.305 9.738 7,430,514 +0.41(+4.45%)
Sep 25, 2002 9.233 9.648 9.161 9.323 86,504 +0.18(+1.93%)
Sep 24, 2002 9.161 9.378 9.053 9.147 81,236 +0.02(+0.24%)
Sep 23, 2002 9.233 9.305 9.035 9.125 62,105 -0.07(-0.78%)
Sep 20, 2002 9.089 9.269 9.035 9.197 554,516 +0.14(+1.59%)
Sep 19, 2002 9.378 9.378 9.017 9.053 91,772 -0.43(-4.56%)
Sep 18, 2002 9.432 9.558 9.305 9.486 52,401 +0.11(+1.15%)
Sep 17, 2002 9.486 9.504 9.323 9.378 43,529 -0.11(-1.18%)
Sep 16, 2002 9.468 9.630 9.360 9.489 30,221 +0.05(+0.50%)
Sep 13, 2002 9.323 9.605 9.280 9.442 41,588 +0.13(+1.36%)
Sep 12, 2002 9.587 9.587 9.269 9.316 72,364 -0.27(-2.82%)
Sep 11, 2002 9.594 9.781 9.587 9.587 305,815 +0.03(+0.26%)
Sep 10, 2002 9.702 9.792 9.558 9.561 137,519 -0.10(-1.08%)
Sep 09, 2002 9.269 9.937 9.107 9.666 180,217 +0.43(+4.69%)
Sep 06, 2002 8.566 9.341 8.530 9.233 110,071 +0.76(+8.94%)
Sep 05, 2002 8.728 8.746 8.476 8.476 52,679 -0.22(-2.49%)
Sep 04, 2002 8.332 8.692 8.332 8.692 332,709 +0.40(+4.78%)
Sep 03, 2002 8.692 8.692 8.296 8.296 74,859 -0.36(-4.17%)
Aug 30, 2002 8.855 9.082 8.656 8.656 45,747 -0.18(-2.04%)
Aug 29, 2002 8.963 9.017 8.837 8.837 37,429 -0.11(-1.21%)
Aug 28, 2002 8.945 9.071 8.927 8.945 59,055 +0.02(+0.20%)
Aug 27, 2002 9.161 9.363 8.927 8.927 104,803 -0.20(-2.17%)
Aug 26, 2002 8.656 9.197 8.656 9.125 69,591 +0.47(+5.42%)
Aug 23, 2002 9.197 9.248 8.656 8.656 69,869 -0.49(-5.33%)
Aug 22, 2002 8.999 9.295 8.909 9.143 102,862 +0.16(+1.81%)
Aug 21, 2002 8.674 9.017 8.656 8.981 77,632 +0.31(+3.53%)
Aug 20, 2002 9.017 9.020 8.656 8.674 103,139 -0.35(-3.88%)
Aug 16, 2002 8.548 9.233 8.548 9.024 64,323 +0.42(+4.91%)
Aug 15, 2002 8.710 8.764 8.422 8.602 108,962 -0.20(-2.25%)
Aug 14, 2002 8.819 9.017 8.656 8.800 62,660 -0.02(-0.20%)
Aug 13, 2002 9.017 9.194 8.819 8.819 44,084 -0.20(-2.20%)
Aug 12, 2002 8.945 9.161 8.927 9.017 59,610 +0.13(+1.42%)
Aug 07, 2002 8.494 9.150 8.494 8.891 174,395 +0.36(+4.23%)
Aug 06, 2002 7.917 8.602 7.917 8.530 96,485 +0.61(+7.65%)
Aug 05, 2002 7.899 8.043 7.736 7.924 105,635 +0.06(+0.78%)
Aug 02, 2002 7.989 7.989 7.755 7.863 55,451 -0.09(-1.13%)
Aug 01, 2002 7.971 8.205 7.863 7.953 107,576 +0.02(+0.23%)
Jul 31, 2002 8.296 8.296 7.935 7.935 85,395 -0.34(-4.10%)
Jul 30, 2002 8.386 8.440 8.187 8.274 69,591 -0.09(-1.12%)
Jul 29, 2002 8.440 8.653 8.115 8.368 118,111 +0.02(+0.22%)
Jul 26, 2002 7.971 8.371 7.971 8.350 93,713 +0.38(+4.75%)
Jul 25, 2002 7.736 7.971 7.592 7.971 116,171 +0.29(+3.76%)
Jul 24, 2002 7.358 7.682 7.304 7.682 184,931 +0.10(+1.38%)
Jul 23, 2002 8.314 8.422 7.574 7.578 146,114 -0.69(-8.29%)
Jul 22, 2002 7.736 8.350 7.736 8.263 260,899 +0.53(+6.81%)
Jul 19, 2002 8.140 8.169 7.682 7.736 359,049 -0.02(-0.23%)
Jul 17, 2002 7.791 7.827 7.340 7.755 268,108 -0.50(-6.11%)
Jul 12, 2002 8.458 8.476 8.169 8.259 110,903 -0.18(-2.14%)
Jul 11, 2002 8.476 8.548 8.332 8.440 77,632 -0.04(-0.43%)
Jul 10, 2002 8.368 8.476 8.296 8.476 141,401 +0.07(+0.86%)
Jul 09, 2002 8.656 8.656 8.404 8.404 125,875 -0.27(-3.12%)
Jul 08, 2002 8.819 8.819 8.656 8.674 90,386 -0.14(-1.64%)
Jul 05, 2002 8.837 8.909 8.800 8.819 26,062 -0.01(-0.16%)
Jul 04, 2002 8.945 8.945 8.656 8.833 94,544 +0.00(+0.00%)
Jul 03, 2002 8.945 8.945 8.656 8.833 221,806 -0.15(-1.65%)
Jul 02, 2002 9.089 9.197 8.912 8.981 58,778 -0.14(-1.58%)
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.