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: 4:10 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 (%)
Jun 30, 2003 10.06 10.08 9.731 9.846 122,548 -0.18(-1.76%)
Jun 27, 2003 9.937 10.10 9.919 10.02 62,105 +0.16(+1.61%)
Jun 26, 2003 9.846 10.06 9.810 9.864 45,193 +0.07(+0.74%)
Jun 25, 2003 9.810 9.991 9.742 9.792 75,968 +0.05(+0.56%)
Jun 24, 2003 9.738 9.810 9.670 9.738 90,108 +0.05(+0.56%)
Jun 23, 2003 9.991 9.991 9.684 9.684 59,610 -0.32(-3.24%)
Jun 20, 2003 10.10 10.13 9.937 10.01 53,233 +0.02(+0.18%)
Jun 19, 2003 10.19 10.26 9.962 9.991 52,401 -0.13(-1.25%)
Jun 18, 2003 10.37 10.44 10.02 10.12 93,158 -0.24(-2.30%)
Jun 17, 2003 10.28 10.39 10.23 10.36 53,510 +0.17(+1.63%)
Jun 16, 2003 9.810 10.23 9.810 10.19 70,978 +0.45(+4.63%)
Jun 13, 2003 10.03 10.04 9.738 9.738 53,233 -0.22(-2.17%)
Jun 12, 2003 9.919 10.10 9.919 9.955 58,224 +0.09(+0.91%)
Jun 11, 2003 9.864 9.911 9.749 9.864 78,741 +0.07(+0.74%)
Jun 10, 2003 9.504 9.792 9.504 9.792 41,034 +0.39(+4.14%)
Jun 09, 2003 9.702 9.702 9.378 9.403 67,373 -0.24(-2.51%)
Jun 06, 2003 9.882 9.955 9.630 9.644 80,404 -0.13(-1.33%)
Jun 05, 2003 9.522 9.792 9.497 9.774 80,682 +0.31(+3.24%)
Jun 04, 2003 9.341 9.468 9.305 9.468 61,551 +0.07(+0.77%)
Jun 03, 2003 9.432 9.460 9.287 9.396 75,414 -0.04(-0.38%)
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.