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

American States Water Company (NY: AWR )

73.53 +0.74 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 8.976 8.994 8.820 8.921 103,128 -0.04(-0.40%)
Oct 28, 2004 8.976 8.976 8.874 8.958 114,158 -0.05(-0.60%)
Oct 27, 2004 8.849 9.030 8.849 9.012 118,846 +0.15(+1.72%)
Oct 26, 2004 8.867 8.889 8.758 8.860 155,244 +0.02(+0.21%)
Oct 25, 2004 8.776 8.939 8.776 8.841 152,211 +0.07(+0.74%)
Oct 22, 2004 8.939 8.958 8.715 8.776 146,144 -0.19(-2.10%)
Oct 21, 2004 8.762 8.976 8.751 8.965 108,643 +0.23(+2.62%)
Oct 20, 2004 8.649 8.812 8.577 8.736 174,270 +0.05(+0.63%)
Oct 19, 2004 8.794 8.831 8.667 8.682 73,623 -0.10(-1.16%)
Oct 18, 2004 8.776 8.827 8.704 8.783 109,470 -0.03(-0.33%)
Oct 15, 2004 8.599 8.812 8.432 8.812 278,502 +0.21(+2.49%)
Oct 14, 2004 8.686 8.754 8.595 8.599 181,991 -0.07(-0.75%)
Oct 13, 2004 9.088 9.088 8.649 8.664 125,188 -0.43(-4.71%)
Oct 12, 2004 9.055 9.099 8.994 9.092 64,800 +0.04(+0.40%)
Oct 11, 2004 8.987 9.055 8.921 9.055 118,018 +0.05(+0.56%)
Oct 08, 2004 9.084 9.121 9.005 9.005 102,852 -0.11(-1.23%)
Oct 07, 2004 9.211 9.255 9.117 9.117 210,393 -0.12(-1.33%)
Oct 06, 2004 9.034 9.240 8.979 9.240 207,911 +0.17(+1.88%)
Oct 05, 2004 9.012 9.070 8.914 9.070 201,845 +0.03(+0.36%)
Oct 04, 2004 9.103 9.106 8.994 9.037 142,284 -0.03(-0.32%)
Oct 01, 2004 9.034 9.150 8.983 9.066 191,918 +0.04(+0.40%)
Sep 30, 2004 9.139 9.143 8.997 9.030 126,566 -0.12(-1.27%)
Sep 29, 2004 9.103 9.157 9.103 9.146 315,728 +0.08(+0.88%)
Sep 28, 2004 9.117 9.153 9.030 9.066 143,663 -0.03(-0.36%)
Sep 27, 2004 9.157 9.157 8.958 9.099 158,829 -0.11(-1.14%)
Sep 24, 2004 9.211 9.248 9.157 9.204 230,798 -0.01(-0.08%)
Sep 23, 2004 9.157 9.211 9.103 9.211 553,420 +0.05(+0.55%)
Sep 22, 2004 9.375 9.375 9.157 9.161 294,495 -0.23(-2.47%)
Sep 21, 2004 9.338 9.425 9.284 9.393 55,149 +0.04(+0.39%)
Sep 20, 2004 9.393 9.393 9.248 9.356 90,168 -0.07(-0.77%)
Sep 17, 2004 9.393 9.429 9.219 9.429 162,689 +0.08(+0.85%)
Sep 16, 2004 9.295 9.349 9.215 9.349 50,461 +0.07(+0.70%)
Sep 15, 2004 9.338 9.349 9.230 9.284 61,491 -0.09(-0.97%)
Sep 14, 2004 9.411 9.425 9.280 9.375 53,218 -0.04(-0.39%)
Sep 13, 2004 9.389 9.425 9.338 9.411 76,381 +0.02(+0.19%)
Sep 10, 2004 9.411 9.429 9.302 9.393 75,554 +0.00(+0.00%)
Sep 09, 2004 9.248 9.429 9.128 9.393 178,958 +0.17(+1.89%)
Sep 08, 2004 9.266 9.284 9.139 9.219 49,082 -0.08(-0.90%)
Sep 07, 2004 9.233 9.313 9.074 9.302 97,062 +0.07(+0.75%)
Sep 03, 2004 9.375 9.422 9.193 9.233 64,248 -0.17(-1.77%)
Sep 02, 2004 9.201 9.400 9.193 9.400 163,516 +0.24(+2.57%)
Sep 01, 2004 9.023 9.164 8.943 9.164 143,387 +0.15(+1.69%)
Aug 31, 2004 8.874 9.048 8.783 9.012 101,474 +0.16(+1.84%)
Aug 30, 2004 8.649 8.849 8.577 8.849 109,195 +0.16(+1.88%)
Aug 27, 2004 8.609 8.686 8.591 8.686 71,417 +0.02(+0.25%)
Aug 26, 2004 8.675 8.675 8.577 8.664 40,810 -0.01(-0.13%)
Aug 25, 2004 8.678 8.678 8.577 8.675 81,069 -0.00(-0.04%)
Aug 24, 2004 8.577 8.682 8.559 8.678 53,770 +0.16(+1.83%)
Aug 23, 2004 8.671 8.678 8.515 8.522 121,327 -0.15(-1.71%)
Aug 20, 2004 8.269 8.671 8.269 8.671 94,580 +0.40(+4.87%)
Aug 19, 2004 8.377 8.377 8.160 8.269 62,318 -0.07(-0.87%)
Aug 18, 2004 8.269 8.377 8.178 8.341 55,149 +0.05(+0.57%)
Aug 17, 2004 8.276 8.301 8.163 8.294 65,351 -0.01(-0.13%)
Aug 16, 2004 8.214 8.305 8.138 8.305 76,105 +0.13(+1.55%)
Aug 13, 2004 8.094 8.279 8.087 8.178 68,384 +0.12(+1.49%)
Aug 12, 2004 8.269 8.276 8.058 8.058 61,491 -0.22(-2.67%)
Aug 11, 2004 8.033 8.301 7.982 8.279 86,032 +0.23(+2.84%)
Aug 10, 2004 8.015 8.123 7.997 8.051 62,042 +0.04(+0.45%)
Aug 09, 2004 7.978 8.080 7.942 8.015 81,620 +0.04(+0.45%)
Aug 06, 2004 8.022 8.084 7.942 7.978 90,995 -0.04(-0.50%)
Aug 05, 2004 8.493 8.493 8.018 8.018 133,184 -0.59(-6.91%)
Aug 04, 2004 8.395 8.613 8.359 8.613 75,278 +0.18(+2.11%)
Aug 03, 2004 8.395 8.548 8.356 8.435 61,766 -0.02(-0.26%)
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.