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 (%)
May 28, 2004 8.486 8.599 8.450 8.486 51,011 +0.06(+0.69%)
May 27, 2004 8.374 8.486 8.323 8.428 78,584 +0.11(+1.31%)
May 26, 2004 8.432 8.439 8.287 8.320 77,481 -0.08(-0.95%)
May 25, 2004 8.378 8.450 8.327 8.399 97,059 +0.02(+0.26%)
May 24, 2004 8.359 8.483 8.251 8.378 64,797 +0.07(+0.87%)
May 21, 2004 8.305 8.341 8.200 8.305 71,415 +0.03(+0.39%)
May 20, 2004 8.106 8.276 8.087 8.272 104,779 +0.13(+1.56%)
May 19, 2004 8.233 8.323 8.069 8.145 103,952 -0.09(-1.06%)
May 18, 2004 8.214 8.276 8.142 8.233 49,080 +0.11(+1.29%)
May 17, 2004 8.087 8.229 8.069 8.127 144,485 +0.01(+0.18%)
May 14, 2004 8.087 8.233 8.069 8.113 88,511 -0.03(-0.40%)
May 13, 2004 8.287 8.341 8.142 8.145 165,165 -0.14(-1.71%)
May 12, 2004 8.251 8.287 7.986 8.287 130,147 +0.04(+0.44%)
May 11, 2004 7.834 8.323 7.797 8.251 170,680 +0.40(+5.13%)
May 10, 2004 7.594 7.964 7.551 7.848 162,959 +0.10(+1.26%)
May 07, 2004 8.269 8.269 7.707 7.750 153,309 -0.55(-6.60%)
May 06, 2004 8.505 8.505 8.298 8.298 146,967 -0.34(-3.91%)
May 05, 2004 8.468 8.704 8.461 8.635 72,518 +0.13(+1.54%)
May 04, 2004 8.486 8.650 8.450 8.505 65,625 +0.00(+0.04%)
May 03, 2004 8.396 8.599 8.378 8.501 103,400 +0.11(+1.25%)
Apr 30, 2004 8.631 8.671 8.396 8.396 127,941 -0.30(-3.42%)
Apr 29, 2004 8.715 8.871 8.613 8.693 86,029 -0.04(-0.50%)
Apr 28, 2004 8.903 8.903 8.722 8.737 78,584 -0.17(-1.87%)
Apr 27, 2004 8.777 8.903 8.758 8.903 100,919 +0.20(+2.25%)
Apr 26, 2004 8.813 8.918 8.693 8.708 122,978 -0.17(-1.88%)
Apr 23, 2004 8.885 8.958 8.726 8.874 65,073 +0.07(+0.74%)
Apr 22, 2004 8.740 8.878 8.740 8.809 71,691 +0.01(+0.12%)
Apr 21, 2004 8.595 8.849 8.537 8.798 99,540 +0.25(+2.88%)
Apr 20, 2004 8.777 8.824 8.552 8.552 97,334 -0.21(-2.44%)
Apr 19, 2004 8.668 8.816 8.613 8.766 105,331 +0.06(+0.71%)
Apr 16, 2004 8.704 8.733 8.635 8.704 102,573 +0.02(+0.21%)
Apr 15, 2004 8.722 8.777 8.679 8.686 119,117 -0.05(-0.62%)
Apr 14, 2004 8.856 8.936 8.718 8.740 167,095 -0.12(-1.39%)
Apr 13, 2004 9.085 9.085 8.860 8.864 100,643 -0.26(-2.82%)
Apr 12, 2004 8.994 9.121 8.940 9.121 82,445 +0.09(+1.00%)
Apr 08, 2004 9.125 9.125 9.030 9.030 54,319 -0.04(-0.40%)
Apr 07, 2004 9.001 9.132 9.001 9.067 58,456 +0.07(+0.77%)
Apr 06, 2004 9.030 9.103 8.987 8.998 46,875 -0.07(-0.80%)
Apr 05, 2004 9.012 9.132 8.965 9.070 110,570 +0.00(+0.04%)
Apr 02, 2004 8.994 9.085 8.994 9.067 115,257 +0.09(+1.01%)
Apr 01, 2004 8.813 8.994 8.777 8.976 151,103 +0.13(+1.43%)
Mar 31, 2004 8.940 8.969 8.849 8.849 118,842 -0.15(-1.61%)
Mar 30, 2004 8.903 8.994 8.849 8.994 205,698 +0.04(+0.40%)
Mar 29, 2004 8.766 8.958 8.766 8.958 113,878 +0.20(+2.24%)
Mar 26, 2004 8.849 8.874 8.748 8.762 84,099 -0.05(-0.58%)
Mar 25, 2004 8.885 8.958 8.755 8.813 100,092 -0.09(-1.02%)
Mar 24, 2004 8.885 8.943 8.798 8.903 100,367 +0.02(+0.20%)
Mar 23, 2004 8.813 9.067 8.740 8.885 140,625 +0.04(+0.41%)
Mar 22, 2004 8.885 8.922 8.777 8.849 93,474 -0.09(-1.05%)
Mar 19, 2004 8.994 8.994 8.853 8.943 94,025 -0.03(-0.36%)
Mar 18, 2004 9.012 9.012 8.885 8.976 60,937 -0.01(-0.08%)
Mar 17, 2004 8.922 9.012 8.918 8.983 71,967 +0.11(+1.23%)
Mar 16, 2004 8.922 8.958 8.766 8.874 111,948 -0.07(-0.77%)
Mar 15, 2004 8.994 8.994 8.784 8.943 103,400 -0.09(-0.96%)
Mar 12, 2004 8.813 9.049 8.773 9.030 163,787 +0.22(+2.47%)
Mar 11, 2004 8.885 8.958 8.813 8.813 97,610 -0.09(-0.98%)
Mar 10, 2004 9.103 9.103 8.882 8.900 95,680 -0.14(-1.52%)
Mar 09, 2004 9.157 9.161 9.038 9.038 50,183 -0.09(-1.03%)
Mar 08, 2004 9.067 9.157 9.067 9.132 101,470 +0.10(+1.12%)
Mar 05, 2004 8.994 9.063 8.925 9.030 55,698 +0.00(+0.00%)
Mar 04, 2004 8.976 9.030 8.849 9.030 143,658 +0.11(+1.22%)
Mar 03, 2004 8.885 8.951 8.704 8.922 378,585 +0.07(+0.78%)
Mar 02, 2004 8.961 8.965 8.849 8.853 153,033 -0.11(-1.21%)
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.