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

American States Water Company (NY: AWR )

73.34 -0.19 (-0.26%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 6, 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 (%)
Jul 31, 2002 8.341 8.341 7.978 7.978 84,929 -0.34(-4.10%)
Jul 30, 2002 8.432 8.486 8.232 8.319 69,212 -0.09(-1.12%)
Jul 29, 2002 8.486 8.700 8.160 8.414 117,467 +0.02(+0.22%)
Jul 26, 2002 8.015 8.417 8.015 8.395 93,201 +0.38(+4.75%)
Jul 25, 2002 7.779 8.015 7.634 8.015 115,537 +0.29(+3.76%)
Jul 24, 2002 7.398 7.725 7.344 7.725 183,921 +0.11(+1.38%)
Jul 23, 2002 8.359 8.468 7.616 7.619 145,317 -0.69(-8.29%)
Jul 22, 2002 7.779 8.395 7.779 8.308 259,476 +0.53(+6.81%)
Jul 19, 2002 8.185 8.214 7.725 7.779 357,089 -0.02(-0.23%)
Jul 17, 2002 7.833 7.870 7.380 7.797 266,645 -0.51(-6.11%)
Jul 12, 2002 8.504 8.522 8.214 8.305 110,298 -0.18(-2.14%)
Jul 11, 2002 8.522 8.595 8.377 8.486 77,208 -0.04(-0.43%)
Jul 10, 2002 8.414 8.522 8.341 8.522 140,629 +0.07(+0.86%)
Jul 09, 2002 8.704 8.704 8.450 8.450 125,188 -0.27(-3.12%)
Jul 08, 2002 8.867 8.867 8.704 8.722 89,892 -0.15(-1.64%)
Jul 05, 2002 8.885 8.958 8.849 8.867 25,920 -0.01(-0.16%)
Jul 04, 2002 8.994 8.994 8.704 8.881 94,029 +0.00(+0.00%)
Jul 03, 2002 8.994 8.994 8.704 8.881 220,596 -0.15(-1.65%)
Jul 02, 2002 9.139 9.248 8.961 9.030 58,457 -0.15(-1.58%)
Jul 01, 2002 9.610 9.610 9.157 9.175 153,314 -0.44(-4.53%)
Jun 28, 2002 9.886 9.886 9.429 9.610 244,310 -0.27(-2.75%)
Jun 27, 2002 9.973 10.03 9.882 9.882 149,453 -0.06(-0.58%)
Jun 26, 2002 9.665 9.955 9.610 9.940 77,484 +0.18(+1.90%)
Jun 25, 2002 10.34 10.45 9.647 9.755 173,167 -0.71(-6.76%)
Jun 21, 2002 10.34 10.48 10.24 10.46 154,692 +0.20(+1.94%)
Jun 20, 2002 10.12 10.52 10.06 10.26 87,411 +0.15(+1.43%)
Jun 19, 2002 9.665 10.23 9.665 10.12 406,723 +0.40(+4.10%)
Jun 18, 2002 9.784 9.882 9.665 9.719 71,969 -0.07(-0.67%)
Jun 17, 2002 9.284 9.792 9.284 9.784 70,039 +0.52(+5.60%)
Jun 14, 2002 9.356 9.610 9.266 9.266 75,278 +0.18(+2.00%)
Jun 12, 2002 8.740 9.084 8.740 9.084 85,480 +0.36(+4.16%)
Jun 11, 2002 8.794 8.936 8.700 8.722 94,580 -0.02(-0.21%)
Jun 10, 2002 13.02 9.012 8.686 8.740 77,484 +0.16(+1.83%)
Jun 06, 2002 8.764 8.764 8.583 8.583 73,623 -0.17(-1.93%)
Jun 05, 2002 8.728 8.769 8.728 8.752 35,571 -0.43(-4.71%)
May 31, 2002 9.139 9.236 9.117 9.185 71,969 +0.06(+0.64%)
May 28, 2002 9.115 9.149 8.994 9.127 62,456 +0.01(+0.13%)
May 27, 2002 9.308 9.332 9.115 9.115 56,251 +0.00(+0.00%)
May 24, 2002 9.308 9.332 9.115 9.115 54,597 -0.18(-1.95%)
May 23, 2002 9.236 9.359 9.115 9.296 80,655 +0.06(+0.65%)
May 22, 2002 9.320 9.405 9.211 9.236 98,440 -0.08(-0.91%)
May 21, 2002 9.211 9.417 9.211 9.320 137,734 +0.15(+1.58%)
May 20, 2002 9.236 9.243 9.139 9.175 123,258 -0.02(-0.26%)
May 17, 2002 9.066 9.211 9.066 9.199 53,356 +0.11(+1.20%)
May 16, 2002 9.211 9.284 9.054 9.091 110,849 -0.10(-1.05%)
May 15, 2002 9.091 9.286 9.091 9.187 126,566 +0.12(+1.33%)
May 14, 2002 9.078 9.115 8.948 9.066 145,179 +0.00(+0.00%)
May 13, 2002 9.127 9.175 9.066 9.066 93,063 -0.11(-1.16%)
May 10, 2002 9.320 9.332 9.163 9.173 56,665 -0.14(-1.53%)
May 09, 2002 9.671 9.685 9.298 9.315 123,671 -0.38(-3.89%)
May 08, 2002 9.792 9.801 9.688 9.693 76,932 -0.05(-0.52%)
May 07, 2002 9.767 9.927 9.743 9.743 136,493 +0.00(+0.05%)
May 06, 2002 10.11 10.11 9.738 9.738 146,007 -0.40(-3.98%)
May 03, 2002 9.888 10.15 9.888 10.14 160,070 +0.28(+2.82%)
May 02, 2002 9.550 9.888 9.550 9.864 130,703 +0.34(+3.55%)
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.