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 (%)
May 30, 2003 9.288 9.306 9.179 9.198 77,906 -0.08(-0.82%)
May 29, 2003 9.234 9.288 9.234 9.273 65,430 +0.00(+0.04%)
May 28, 2003 9.270 9.288 9.244 9.270 67,094 +0.02(+0.19%)
May 27, 2003 9.183 9.288 9.107 9.252 79,847 +0.09(+0.98%)
May 23, 2003 9.125 9.230 9.093 9.161 48,795 +0.08(+0.87%)
May 22, 2003 9.071 9.158 8.945 9.082 75,966 +0.01(+0.12%)
May 21, 2003 9.125 9.154 9.017 9.071 46,300 -0.09(-0.98%)
May 20, 2003 9.089 9.161 9.050 9.161 32,715 +0.09(+0.99%)
May 19, 2003 9.071 9.172 8.981 9.071 64,598 +0.02(+0.20%)
May 16, 2003 9.270 9.280 9.053 9.053 143,060 -0.23(-2.52%)
May 15, 2003 9.216 9.288 9.183 9.288 42,696 +0.05(+0.51%)
May 14, 2003 9.324 9.324 9.216 9.241 45,746 -0.01(-0.12%)
May 13, 2003 9.576 9.576 9.252 9.252 84,560 -0.39(-4.04%)
May 12, 2003 9.594 9.688 9.562 9.641 53,509 +0.03(+0.30%)
May 09, 2003 9.306 9.612 9.234 9.612 60,440 +0.33(+3.58%)
May 08, 2003 9.288 9.457 9.270 9.280 56,004 -0.04(-0.46%)
May 07, 2003 9.342 9.378 9.306 9.324 43,250 -0.05(-0.58%)
May 06, 2003 9.378 9.378 9.288 9.378 64,044 +0.01(+0.08%)
May 05, 2003 9.468 9.504 9.288 9.371 50,459 -0.05(-0.57%)
May 02, 2003 9.378 9.558 9.356 9.425 46,577 +0.07(+0.73%)
May 01, 2003 9.324 9.356 9.216 9.356 35,210 +0.04(+0.39%)
Apr 30, 2003 9.216 9.374 9.198 9.320 37,705 +0.14(+1.53%)
Apr 29, 2003 9.378 9.378 9.179 9.179 34,378 -0.19(-2.04%)
Apr 28, 2003 9.234 9.378 9.198 9.371 54,063 +0.18(+1.92%)
Apr 25, 2003 9.194 9.324 9.194 9.194 22,457 -0.01(-0.08%)
Apr 24, 2003 9.198 9.342 9.107 9.201 30,774 -0.04(-0.47%)
Apr 23, 2003 9.360 9.378 9.234 9.244 55,727 -0.08(-0.85%)
Apr 22, 2003 9.161 9.403 9.161 9.324 83,451 +0.20(+2.17%)
Apr 21, 2003 8.974 9.198 8.934 9.125 56,836 +0.18(+1.98%)
Apr 17, 2003 8.703 9.003 8.667 8.949 60,440 +0.25(+2.82%)
Apr 16, 2003 8.909 8.909 8.675 8.703 64,044 -0.12(-1.31%)
Apr 15, 2003 8.656 8.819 8.653 8.819 113,394 +0.10(+1.16%)
Apr 14, 2003 8.772 8.779 8.689 8.718 47,964 -0.04(-0.45%)
Apr 11, 2003 8.783 8.837 8.747 8.757 87,333 -0.04(-0.49%)
Apr 10, 2003 8.855 8.945 8.729 8.801 73,470 -0.07(-0.81%)
Apr 09, 2003 8.999 9.089 8.837 8.873 47,132 -0.11(-1.20%)
Apr 08, 2003 9.053 9.053 8.981 8.981 39,646 -0.02(-0.20%)
Apr 07, 2003 8.873 9.216 8.855 8.999 103,968 +0.22(+2.46%)
Apr 04, 2003 8.765 8.826 8.602 8.783 49,350 +0.05(+0.58%)
Apr 03, 2003 8.887 8.887 8.729 8.732 31,606 -0.13(-1.51%)
Apr 02, 2003 8.711 8.877 8.711 8.866 54,618 +0.14(+1.57%)
Apr 01, 2003 8.584 8.729 8.458 8.729 45,746 +0.11(+1.26%)
Mar 31, 2003 8.602 8.729 8.480 8.620 73,470 +0.02(+0.21%)
Mar 28, 2003 8.602 8.656 8.584 8.602 26,615 -0.02(-0.21%)
Mar 27, 2003 8.602 8.620 8.505 8.620 21,625 +0.02(+0.21%)
Mar 26, 2003 8.729 8.837 8.602 8.602 51,845 -0.13(-1.45%)
Mar 25, 2003 8.656 8.747 8.656 8.729 53,509 +0.07(+0.79%)
Mar 24, 2003 8.693 8.693 8.606 8.660 29,942 -0.03(-0.37%)
Mar 21, 2003 8.678 8.703 8.606 8.693 72,916 +0.02(+0.21%)
Mar 20, 2003 8.350 8.693 8.350 8.675 68,757 +0.29(+3.44%)
Mar 19, 2003 8.440 8.473 8.260 8.386 44,637 -0.02(-0.21%)
Mar 18, 2003 8.512 8.512 8.296 8.404 51,013 -0.14(-1.65%)
Mar 17, 2003 8.224 8.545 8.224 8.545 81,233 +0.34(+4.13%)
Mar 14, 2003 8.234 8.242 8.170 8.206 37,428 -0.02(-0.22%)
Mar 13, 2003 8.260 8.296 8.152 8.224 50,459 -0.02(-0.22%)
Mar 12, 2003 8.357 8.357 8.224 8.242 47,409 -0.11(-1.30%)
Mar 11, 2003 8.332 8.368 8.296 8.350 32,160 +0.04(+0.43%)
Mar 10, 2003 8.512 8.548 8.314 8.314 41,587 -0.17(-1.96%)
Mar 07, 2003 8.530 8.620 8.480 8.480 34,656 -0.09(-1.01%)
Mar 06, 2003 8.797 8.797 8.566 8.566 47,132 -0.23(-2.62%)
Mar 05, 2003 8.729 8.873 8.656 8.797 100,086 +0.14(+1.62%)
Mar 04, 2003 8.494 8.801 8.494 8.656 113,394 +0.20(+2.35%)
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.