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

American States Water Company (NY: AWR )

74.09 -0.73 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 9.089 9.093 8.949 8.981 127,257 -0.12(-1.27%)
Sep 29, 2004 9.053 9.107 9.053 9.097 317,449 +0.08(+0.88%)
Sep 28, 2004 9.068 9.104 8.981 9.017 144,446 -0.03(-0.36%)
Sep 27, 2004 9.107 9.107 8.909 9.050 159,695 -0.10(-1.14%)
Sep 24, 2004 9.161 9.198 9.107 9.154 232,057 -0.01(-0.08%)
Sep 23, 2004 9.107 9.161 9.053 9.161 556,438 +0.05(+0.55%)
Sep 22, 2004 9.324 9.324 9.107 9.111 296,101 -0.23(-2.47%)
Sep 21, 2004 9.288 9.374 9.234 9.342 55,449 +0.04(+0.39%)
Sep 20, 2004 9.342 9.342 9.198 9.306 90,660 -0.07(-0.77%)
Sep 17, 2004 9.342 9.378 9.169 9.378 163,576 +0.08(+0.85%)
Sep 16, 2004 9.244 9.299 9.165 9.299 50,736 +0.06(+0.70%)
Sep 15, 2004 9.288 9.299 9.179 9.234 61,826 -0.09(-0.97%)
Sep 14, 2004 9.360 9.374 9.230 9.324 53,509 -0.04(-0.39%)
Sep 13, 2004 9.338 9.374 9.288 9.360 76,797 +0.02(+0.19%)
Sep 10, 2004 9.360 9.378 9.252 9.342 75,966 +0.00(+0.00%)
Sep 09, 2004 9.198 9.378 9.078 9.342 179,934 +0.17(+1.89%)
Sep 08, 2004 9.216 9.234 9.089 9.169 49,350 -0.08(-0.90%)
Sep 07, 2004 9.183 9.262 9.024 9.252 97,591 +0.07(+0.75%)
Sep 03, 2004 9.324 9.371 9.143 9.183 64,598 -0.17(-1.77%)
Sep 02, 2004 9.151 9.349 9.143 9.349 164,408 +0.23(+2.57%)
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.