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 (%)
Apr 30, 2002 9.450 9.474 9.294 9.354 147,634 -0.09(-0.92%)
Apr 29, 2002 9.354 9.558 9.354 9.440 104,800 +0.12(+1.24%)
Apr 26, 2002 9.306 9.351 9.161 9.325 156,368 +0.06(+0.60%)
Apr 25, 2002 9.198 9.402 9.198 9.270 51,568 +0.09(+0.97%)
Apr 24, 2002 9.258 9.258 9.149 9.181 39,092 -0.05(-0.57%)
Apr 23, 2002 9.246 9.294 9.198 9.234 51,984 +0.02(+0.26%)
Apr 22, 2002 9.113 9.306 9.113 9.210 70,698 +0.14(+1.59%)
Apr 19, 2002 9.077 9.210 9.029 9.065 53,647 -0.01(-0.13%)
Apr 18, 2002 8.981 9.113 8.981 9.077 41,587 +0.13(+1.40%)
Apr 17, 2002 9.198 9.198 8.902 8.952 69,450 -0.19(-2.03%)
Apr 16, 2002 8.919 9.161 8.919 9.137 54,479 +0.22(+2.45%)
Apr 15, 2002 9.137 9.234 8.897 8.919 84,838 -0.27(-2.91%)
Apr 12, 2002 8.921 9.270 8.921 9.185 165,933 +0.26(+2.96%)
Apr 11, 2002 8.753 9.017 8.753 8.921 269,069 +0.17(+1.92%)
Apr 10, 2002 8.584 8.777 8.560 8.753 194,212 +0.19(+2.25%)
Apr 09, 2002 8.551 8.596 8.536 8.560 28,279 +0.01(+0.11%)
Apr 08, 2002 8.512 8.594 8.464 8.551 39,092 +0.04(+0.45%)
Apr 05, 2002 8.584 8.589 8.512 8.512 16,634 -0.07(-0.84%)
Apr 04, 2002 8.515 8.596 8.433 8.584 46,577 +0.07(+0.85%)
Apr 03, 2002 8.541 8.596 8.488 8.512 30,358 -0.02(-0.23%)
Apr 02, 2002 8.536 8.596 8.531 8.531 28,279 -0.03(-0.34%)
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.